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.
LAND3F - TERRASANTAPA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 7,42 | 7,35 | -2,52% | 7,35 | 7,46 | 7,41 | 7,34 | 7,35 | 29 | 221.630 |
| 17/7/2026 | 7,77 | 7,54 | -2,20% | 7,42 | 7,85 | 7,57 | 7,43 | 7,54 | 53 | 272.669 |
| 16/7/2026 | 8,05 | 7,71 | -4,81% | 7,71 | 8,10 | 7,92 | 7,72 | 7,83 | 38 | 233.658 |
| 15/7/2026 | 8,26 | 8,10 | -3,46% | 8,10 | 8,26 | 8,17 | 8,07 | 8,26 | 13 | 43.333 |
| 14/7/2026 | 8,27 | 8,39 | +0,48% | 8,27 | 8,50 | 8,41 | 8,39 | 8,44 | 9 | 49.675 |
| 13/7/2026 | 8,37 | 8,35 | +0,60% | 8,35 | 8,49 | 8,39 | 8,35 | 8,44 | 17 | 104.979 |
| 10/7/2026 | 8,24 | 8,30 | +2,09% | 8,24 | 8,37 | 8,31 | 8,29 | 8,37 | 16 | 55.719 |
| 9/7/2026 | 8,12 | 8,13 | +0,74% | 8,12 | 8,37 | 8,22 | 8,12 | 8,29 | 19 | 137.434 |
| 8/7/2026 | 8,08 | 8,07 | -0,25% | 8,07 | 8,19 | 8,09 | 8,07 | 8,10 | 14 | 42.881 |
| 7/7/2026 | 8,14 | 8,09 | -0,12% | 8,09 | 8,14 | 8,12 | 8,09 | 8,12 | 7 | 42.255 |
| 6/7/2026 | 8,16 | 8,10 | -1,46% | 8,10 | 8,16 | 8,14 | 8,10 | 8,14 | 9 | 29.322 |
| 3/7/2026 | 8,19 | 8,22 | +0,24% | 8,19 | 8,37 | 8,34 | 8,18 | 8,36 | 12 | 50.092 |
| 2/7/2026 | 8,32 | 8,20 | -0,97% | 8,20 | 8,32 | 8,24 | 8,19 | 8,38 | 8 | 7.417 |
| 1/7/2026 | 8,22 | 8,28 | +1,72% | 8,21 | 8,28 | 8,22 | 8,21 | 8,28 | 4 | 4.113 |
| 30/6/2026 | 8,21 | 8,14 | -2,05% | 8,14 | 8,43 | 8,24 | 8,14 | 8,30 | 32 | 189.583 |
| 29/6/2026 | 8,36 | 8,31 | -2,69% | 8,23 | 8,42 | 8,30 | 8,28 | 8,42 | 17 | 45.675 |
| 26/6/2026 | 8,49 | 8,54 | +2,15% | 8,45 | 8,61 | 8,45 | 8,38 | 8,55 | 4 | 75.263 |
| 25/6/2026 | 8,43 | 8,36 | -1,65% | 8,36 | 8,61 | 8,48 | 8,36 | 8,51 | 20 | 50.055 |
| 24/6/2026 | 8,59 | 8,50 | +1,55% | 8,50 | 8,89 | 8,73 | 8,50 | 8,69 | 29 | 112.743 |
| 23/6/2026 | 8,00 | 8,37 | +4,63% | 8,00 | 8,45 | 8,41 | 8,37 | 8,45 | 31 | 334.182 |
| 22/6/2026 | 8,11 | 8,00 | -2,32% | 8,00 | 8,29 | 8,07 | 8,00 | 8,02 | 11 | 43.602 |
| 19/6/2026 | 8,12 | 8,19 | +1,36% | 8,12 | 8,35 | 8,20 | 8,19 | 8,35 | 27 | 200.277 |
| 18/6/2026 | 7,98 | 8,08 | -0,12% | 7,98 | 8,08 | 8,05 | 7,97 | 8,08 | 3 | 33.028 |
| 17/6/2026 | 8,02 | 8,09 | +0,25% | 7,99 | 8,18 | 8,11 | 7,97 | 8,13 | 15 | 113.613 |
| 16/6/2026 | 8,15 | 8,07 | +2,15% | 8,01 | 8,16 | 8,08 | 8,07 | 8,17 | 17 | 148.679 |
| 15/6/2026 | 7,94 | 7,90 | +1,41% | 7,90 | 8,27 | 8,02 | 7,90 | 8,00 | 23 | 199.778 |
| 12/6/2026 | 7,81 | 7,79 | -1,14% | 7,79 | 7,97 | 7,89 | 7,79 | 7,94 | 4 | 22.882 |
| 11/6/2026 | 7,65 | 7,88 | +1,03% | 7,63 | 7,88 | 7,68 | 7,79 | 7,95 | 21 | 98.418 |
| 10/6/2026 | 7,76 | 7,80 | +0,39% | 7,72 | 7,86 | 7,78 | 7,74 | 7,80 | 10 | 98.130 |
| 9/6/2026 | 8,02 | 7,77 | -3,96% | 7,77 | 8,02 | 7,90 | 7,72 | 7,76 | 18 | 132.031 |
| 8/6/2026 | 7,90 | 8,09 | -0,12% | 7,90 | 8,33 | 8,00 | 7,87 | 8,06 | 14 | 164.076 |
| 5/6/2026 | 8,40 | 8,10 | -5,15% | 8,08 | 8,40 | 8,20 | 8,00 | 8,10 | 24 | 175.599 |
| 3/6/2026 | 8,54 | 8,54 | +0,23% | 8,43 | 8,56 | 8,48 | 8,40 | 8,54 | 13 | 33.947 |
| 2/6/2026 | 8,69 | 8,52 | -0,93% | 8,52 | 8,70 | 8,62 | 8,52 | 8,70 | 10 | 34.490 |
| 1/6/2026 | 8,44 | 8,60 | -0,58% | 7,75 | 8,70 | 8,32 | 8,60 | 8,69 | 21 | 282.926 |
| 29/5/2026 | 8,36 | 8,65 | +3,10% | 8,29 | 8,65 | 8,47 | 8,56 | 8,77 | 26 | 201.640 |
| 28/5/2026 | 8,49 | 8,39 | -2,67% | 8,39 | 8,49 | 8,41 | 8,39 | 8,49 | 3 | 6.732 |
| 27/5/2026 | 8,40 | 8,62 | +8,84% | 8,40 | 8,62 | 8,46 | 8,36 | 8,45 | 13 | 147.205 |
| 26/5/2026 | 8,49 | 7,92 | -4,58% | 7,92 | 8,65 | 8,28 | 7,92 | 8,77 | 16 | 143.414 |
| 25/5/2026 | 8,04 | 8,30 | -0,48% | 8,04 | 8,30 | 8,16 | 7,95 | 8,30 | 13 | 71.826 |
| 22/5/2026 | 8,34 | 8,34 | +0,72% | 8,34 | 8,34 | 8,34 | 8,23 | 8,40 | 2 | 38.364 |
| 21/5/2026 | 8,34 | 8,28 | -1,19% | 8,28 | 8,40 | 8,36 | 8,28 | 8,50 | 4 | 24.261 |
| 20/5/2026 | 8,37 | 8,38 | -0,48% | 8,22 | 8,65 | 8,42 | 8,38 | 8,61 | 25 | 191.222 |
| 19/5/2026 | 8,30 | 8,42 | +0,72% | 8,30 | 8,42 | 8,36 | 8,30 | 8,42 | 9 | 56.901 |
| 18/5/2026 | 8,31 | 8,36 | -1,42% | 8,30 | 8,60 | 8,36 | 8,36 | 8,39 | 12 | 122.991 |
| 15/5/2026 | 8,50 | 8,48 | -0,24% | 8,44 | 8,59 | 8,49 | 8,44 | 8,48 | 18 | 136.792 |
| 14/5/2026 | 8,47 | 8,50 | +0,12% | 8,47 | 8,51 | 8,50 | 8,53 | 8,59 | 8 | 99.491 |
| 13/5/2026 | 8,70 | 8,49 | -1,51% | 8,49 | 8,71 | 8,63 | 8,47 | 8,65 | 10 | 60.449 |
| 12/5/2026 | 8,65 | 8,62 | 0,00% | 8,60 | 8,65 | 8,63 | 8,49 | 8,77 | 9 | 114.863 |
| 11/5/2026 | 8,60 | 8,62 | -0,46% | 8,55 | 8,82 | 8,68 | 8,55 | 8,62 | 15 | 175.422 |
| 8/5/2026 | 8,87 | 8,66 | -2,59% | 8,66 | 8,87 | 8,70 | 8,66 | 8,94 | 6 | 124.520 |
| 7/5/2026 | 8,69 | 8,89 | +2,18% | 8,32 | 8,89 | 8,67 | 8,80 | 8,89 | 38 | 379.820 |
| 6/5/2026 | 8,74 | 8,70 | -2,58% | 8,70 | 8,79 | 8,75 | 8,70 | 8,79 | 18 | 169.837 |
| 5/5/2026 | 9,14 | 8,93 | -2,40% | 8,93 | 9,15 | 9,03 | 8,84 | 9,14 | 18 | 62.329 |
| 4/5/2026 | 8,68 | 9,15 | +4,21% | 8,68 | 9,37 | 9,02 | 8,73 | 9,15 | 75 | 380.708 |
| 30/4/2026 | 8,87 | 8,78 | 0,00% | 8,78 | 8,87 | 8,81 | 8,78 | 8,88 | 3 | 22.041 |
| 29/4/2026 | 8,57 | 8,78 | -0,23% | 8,57 | 8,78 | 8,65 | 8,69 | 8,91 | 9 | 42.398 |
| 28/4/2026 | 8,73 | 8,80 | -1,12% | 8,73 | 8,96 | 8,90 | 8,71 | 8,96 | 16 | 155.807 |
| 27/4/2026 | 8,98 | 8,90 | -1,11% | 8,90 | 9,35 | 9,15 | 8,73 | 8,89 | 44 | 387.218 |
| 24/4/2026 | 8,63 | 9,00 | +5,02% | 8,63 | 9,00 | 8,91 | 8,73 | 9,00 | 26 | 217.451 |
| 23/4/2026 | 8,32 | 8,57 | +1,54% | 8,32 | 8,57 | 8,44 | 8,58 | 8,67 | 18 | 146.974 |
| 22/4/2026 | 8,46 | 8,44 | -1,52% | 8,44 | 8,59 | 8,52 | 8,44 | 8,59 | 10 | 119.337 |
| 20/4/2026 | 8,55 | 8,57 | -0,23% | 8,53 | 8,73 | 8,55 | 8,57 | 8,74 | 13 | 124.842 |
| 17/4/2026 | 8,72 | 8,59 | -1,60% | 8,50 | 8,72 | 8,56 | 8,50 | 8,59 | 13 | 39.401 |
| 16/4/2026 | 8,53 | 8,73 | +2,71% | 8,52 | 8,73 | 8,52 | 8,50 | 8,73 | 5 | 46.058 |
| 15/4/2026 | 8,73 | 8,50 | -5,24% | 8,50 | 8,83 | 8,59 | 8,50 | 8,57 | 18 | 73.077 |
| 14/4/2026 | 8,85 | 8,97 | +2,99% | 8,74 | 9,00 | 8,88 | 8,71 | 8,90 | 44 | 138.581 |
| 13/4/2026 | 8,75 | 8,71 | +1,28% | 8,71 | 8,88 | 8,77 | 8,71 | 8,89 | 12 | 97.413 |
| 10/4/2026 | 8,86 | 8,60 | -1,26% | 8,60 | 8,88 | 8,75 | 8,58 | 8,82 | 22 | 88.412 |
| 9/4/2026 | 8,71 | 8,71 | +0,23% | 8,71 | 8,85 | 8,75 | 8,71 | 8,88 | 12 | 39.411 |
| 8/4/2026 | 8,65 | 8,69 | +0,35% | 8,65 | 8,73 | 8,68 | 8,69 | 8,73 | 9 | 90.312 |
| 7/4/2026 | 8,87 | 8,66 | -0,12% | 8,66 | 8,87 | 8,69 | 8,64 | 8,88 | 10 | 55.647 |
| 6/4/2026 | 8,90 | 8,67 | -3,24% | 8,67 | 8,90 | 8,76 | 8,67 | 8,76 | 10 | 57.847 |
| 2/4/2026 | 8,87 | 8,96 | +2,28% | 8,75 | 8,96 | 8,89 | 8,74 | 8,95 | 18 | 118.280 |
| 1/4/2026 | 8,84 | 8,76 | -0,79% | 8,70 | 8,84 | 8,81 | 8,76 | 8,84 | 11 | 91.635 |
| 31/3/2026 | 8,55 | 8,83 | +4,99% | 8,38 | 8,91 | 8,74 | 8,69 | 8,89 | 41 | 288.471 |
| 30/3/2026 | 8,30 | 8,41 | +0,36% | 8,30 | 8,64 | 8,43 | 8,40 | 8,80 | 25 | 186.437 |
| 27/3/2026 | 8,40 | 8,38 | -0,24% | 8,35 | 8,46 | 8,39 | 8,36 | 8,40 | 11 | 83.957 |
| 26/3/2026 | 8,51 | 8,40 | -3,34% | 8,40 | 8,55 | 8,46 | 8,40 | 8,55 | 14 | 92.294 |
| 25/3/2026 | 8,70 | 8,69 | +1,52% | 8,68 | 8,70 | 8,69 | 8,60 | 8,69 | 8 | 57.399 |
| 24/3/2026 | 8,70 | 8,56 | -3,28% | 8,55 | 8,70 | 8,57 | 8,51 | 8,72 | 12 | 62.595 |
| 23/3/2026 | 8,50 | 8,85 | +2,55% | 8,50 | 8,85 | 8,66 | 8,67 | 8,95 | 10 | 65.846 |
| 20/3/2026 | 8,51 | 8,63 | -3,14% | 8,50 | 8,63 | 8,53 | 8,50 | 8,67 | 14 | 54.655 |
| 19/3/2026 | 8,92 | 8,91 | +2,30% | 8,62 | 9,00 | 8,80 | 8,89 | 8,92 | 56 | 376.129 |
| 18/3/2026 | 8,50 | 8,71 | +1,04% | 8,50 | 8,72 | 8,61 | 8,56 | 8,75 | 21 | 157.635 |
| 17/3/2026 | 8,62 | 8,62 | -0,58% | 8,62 | 8,62 | 8,62 | 8,61 | 8,64 | 1 | 8.620 |
| 16/3/2026 | 8,40 | 8,67 | +3,21% | 8,39 | 8,79 | 8,56 | 8,50 | 8,83 | 15 | 147.338 |
| 13/3/2026 | 8,68 | 8,40 | -2,78% | 8,40 | 8,68 | 8,47 | 8,40 | 8,60 | 18 | 151.685 |
| 12/3/2026 | 8,43 | 8,64 | +0,35% | 8,43 | 8,79 | 8,63 | 8,64 | 8,81 | 16 | 109.715 |
| 11/3/2026 | 8,85 | 8,61 | -2,60% | 8,29 | 8,85 | 8,64 | 8,61 | 8,62 | 25 | 225.653 |
| 10/3/2026 | 9,07 | 8,84 | -0,67% | 8,83 | 9,07 | 8,86 | 8,84 | 9,08 | 11 | 99.260 |
| 9/3/2026 | 8,94 | 8,90 | +1,14% | 8,61 | 8,99 | 8,71 | 8,76 | 8,90 | 22 | 205.660 |
| 6/3/2026 | 8,86 | 8,80 | +0,69% | 8,75 | 9,08 | 8,88 | 8,50 | 8,86 | 31 | 311.829 |
| 5/3/2026 | 9,10 | 8,74 | -3,96% | 8,74 | 9,20 | 8,91 | 8,73 | 8,93 | 28 | 169.294 |
| 4/3/2026 | 8,91 | 9,10 | +2,13% | 8,90 | 9,20 | 8,99 | 9,10 | 9,22 | 35 | 243.855 |
| 3/3/2026 | 9,09 | 8,91 | +0,34% | 8,60 | 9,09 | 8,85 | 8,84 | 9,00 | 13 | 83.228 |
| 2/3/2026 | 8,97 | 8,88 | -1,11% | 8,88 | 9,10 | 8,98 | 8,88 | 8,99 | 17 | 66.468 |
| 27/2/2026 | 8,68 | 8,98 | +2,98% | 8,68 | 9,10 | 8,95 | 8,81 | 8,98 | 27 | 90.469 |
| 26/2/2026 | 8,90 | 8,72 | -1,13% | 8,72 | 8,91 | 8,79 | 8,71 | 8,86 | 18 | 250.777 |
| 25/2/2026 | 8,53 | 8,82 | +0,92% | 8,51 | 9,10 | 8,82 | 8,73 | 8,95 | 30 | 232.884 |
| 24/2/2026 | 8,79 | 8,74 | +1,98% | 8,58 | 8,88 | 8,76 | 8,73 | 8,84 | 33 | 134.090 |
| 23/2/2026 | 8,30 | 8,57 | +2,15% | 8,30 | 8,75 | 8,58 | 8,57 | 8,74 | 24 | 261.704 |
| 20/2/2026 | 8,33 | 8,39 | -0,59% | 8,17 | 8,65 | 8,41 | 8,27 | 8,40 | 31 | 123.646 |
| 19/2/2026 | 8,38 | 8,44 | +1,20% | 8,30 | 8,58 | 8,45 | 8,40 | 8,50 | 37 | 290.149 |
| 18/2/2026 | 8,40 | 8,34 | +2,08% | 8,16 | 8,79 | 8,41 | 8,07 | 8,41 | 44 | 285.174 |
| 13/2/2026 | 8,15 | 8,17 | 0,00% | 8,12 | 8,30 | 8,21 | 8,17 | 8,30 | 69 | 193.096 |
| 11/2/2026 | 8,24 | 8,17 | -0,49% | 8,17 | 8,25 | 8,22 | 8,12 | 8,25 | 9 | 23.859 |
| 10/2/2026 | 8,11 | 8,21 | +3,27% | 8,11 | 8,21 | 8,19 | 8,06 | 8,28 | 16 | 149.890 |
| 9/2/2026 | 7,85 | 7,95 | -0,13% | 7,85 | 8,08 | 7,94 | 7,94 | 8,20 | 28 | 175.602 |
| 6/2/2026 | 7,91 | 7,96 | +1,66% | 7,89 | 8,02 | 7,98 | 7,96 | 8,02 | 18 | 58.298 |
| 5/2/2026 | 8,29 | 7,83 | -3,33% | 7,79 | 8,29 | 7,93 | 7,93 | 7,98 | 33 | 134.147 |
| 4/2/2026 | 8,18 | 8,10 | -0,98% | 8,01 | 8,18 | 8,09 | 8,02 | 8,10 | 23 | 221.737 |
| 3/2/2026 | 8,45 | 8,18 | -0,61% | 8,12 | 8,45 | 8,27 | 8,18 | 8,32 | 34 | 181.260 |
| 2/2/2026 | 8,30 | 8,23 | -2,02% | 8,22 | 8,33 | 8,27 | 8,23 | 8,37 | 18 | 98.521 |
| 30/1/2026 | 8,41 | 8,40 | -0,59% | 8,30 | 8,43 | 8,36 | 8,31 | 8,33 | 24 | 111.191 |
| 29/1/2026 | 8,69 | 8,45 | -1,29% | 8,42 | 8,71 | 8,51 | 8,42 | 8,45 | 11 | 32.342 |
| 28/1/2026 | 8,72 | 8,56 | -1,38% | 8,55 | 8,86 | 8,63 | 8,55 | 8,56 | 43 | 155.427 |
| 27/1/2026 | 8,57 | 8,68 | +2,72% | 8,54 | 8,69 | 8,62 | 8,52 | 8,65 | 7 | 24.136 |
| 26/1/2026 | 8,57 | 8,45 | -1,74% | 8,41 | 8,57 | 8,49 | 8,45 | 8,57 | 30 | 124.082 |
| 23/1/2026 | 8,48 | 8,60 | -0,12% | 8,39 | 8,61 | 8,49 | 8,50 | 8,65 | 27 | 69.631 |
| 22/1/2026 | 8,60 | 8,61 | +1,65% | 8,45 | 8,66 | 8,51 | 8,61 | 8,63 | 45 | 302.344 |
| 21/1/2026 | 8,80 | 8,47 | -0,24% | 8,47 | 8,80 | 8,54 | 8,47 | 8,59 | 8 | 23.082 |
| 19/1/2026 | 8,44 | 8,49 | -0,24% | 8,32 | 8,72 | 8,47 | 8,32 | 8,74 | 11 | 27.960 |
| 16/1/2026 | 8,39 | 8,51 | +0,24% | 8,31 | 8,57 | 8,47 | 8,41 | 8,67 | 19 | 85.609 |
| 15/1/2026 | 8,53 | 8,49 | -1,05% | 8,49 | 8,67 | 8,55 | 8,48 | 8,63 | 17 | 207.829 |
| 14/1/2026 | 8,61 | 8,58 | -1,04% | 8,58 | 9,11 | 8,87 | 8,54 | 8,77 | 29 | 240.492 |
| 13/1/2026 | 8,34 | 8,67 | -1,59% | 8,31 | 8,87 | 8,56 | 8,62 | 8,80 | 19 | 118.242 |
| 12/1/2026 | 8,68 | 8,81 | +2,44% | 8,31 | 9,32 | 8,58 | 8,48 | 8,88 | 30 | 280.734 |
| 9/1/2026 | 8,45 | 8,60 | +2,38% | 8,44 | 8,60 | 8,51 | 8,37 | 8,70 | 4 | 56.224 |
| 8/1/2026 | 8,47 | 8,40 | +0,24% | 8,40 | 8,47 | 8,42 | 8,35 | 8,76 | 6 | 48.843 |
| 7/1/2026 | 8,42 | 8,38 | -2,33% | 8,37 | 8,58 | 8,43 | 8,42 | 8,54 | 17 | 109.674 |
| 6/1/2026 | 8,70 | 8,58 | -1,15% | 8,50 | 8,70 | 8,58 | 8,50 | 8,58 | 12 | 168.272 |
| 5/1/2026 | 8,68 | 8,68 | +1,05% | 8,58 | 8,99 | 8,78 | 8,51 | 8,93 | 18 | 155.482 |
| 2/1/2026 | 8,40 | 8,59 | -0,23% | 8,40 | 9,39 | 8,84 | 8,43 | 8,82 | 40 | 260.009 |
| 30/12/2025 | 7,95 | 8,61 | +7,36% | 7,95 | 9,12 | 8,43 | 8,57 | 8,82 | 49 | 407.634 |
| 29/12/2025 | 8,18 | 8,02 | +0,50% | 8,01 | 8,18 | 8,06 | 8,05 | 8,09 | 18 | 168.649 |
| 26/12/2025 | 8,16 | 7,98 | -4,55% | 7,98 | 8,26 | 8,10 | 7,98 | 8,15 | 21 | 131.268 |
| 23/12/2025 | 8,33 | 8,36 | +2,33% | 8,18 | 8,37 | 8,30 | 8,22 | 8,36 | 11 | 128.687 |
| 22/12/2025 | 8,50 | 8,17 | -7,16% | 8,03 | 8,88 | 8,47 | 8,15 | 8,30 | 53 | 513.457 |
| 19/12/2025 | 9,07 | 8,80 | -2,55% | 8,68 | 9,07 | 8,81 | 8,69 | 8,80 | 28 | 294.322 |
| 18/12/2025 | 9,06 | 9,03 | +0,67% | 8,90 | 9,06 | 8,99 | 8,92 | 9,03 | 12 | 41.377 |
| 17/12/2025 | 8,93 | 8,97 | -0,11% | 8,85 | 9,08 | 8,94 | 8,95 | 9,08 | 22 | 226.182 |
| 16/12/2025 | 9,25 | 8,98 | -1,10% | 8,83 | 9,25 | 9,01 | 8,98 | 9,06 | 28 | 243.313 |
| 15/12/2025 | 9,01 | 9,08 | 0,00% | 8,70 | 9,16 | 8,91 | 8,91 | 9,10 | 59 | 864.370 |
| 12/12/2025 | 9,25 | 9,08 | -0,11% | 9,00 | 9,25 | 9,15 | 9,01 | 9,15 | 34 | 213.215 |
| 11/12/2025 | 9,15 | 9,09 | -0,22% | 9,09 | 9,24 | 9,16 | 9,09 | 9,20 | 12 | 253.791 |
| 10/12/2025 | 8,90 | 9,11 | +2,71% | 8,84 | 9,25 | 9,05 | 9,01 | 9,20 | 34 | 262.610 |
| 9/12/2025 | 8,71 | 8,87 | +1,95% | 8,53 | 8,90 | 8,66 | 8,87 | 8,90 | 25 | 315.527 |
| 8/12/2025 | 8,42 | 8,70 | +6,49% | 8,25 | 9,00 | 8,72 | 8,70 | 8,90 | 58 | 498.872 |
| 5/12/2025 | 8,50 | 8,17 | -4,00% | 8,10 | 8,50 | 8,33 | 8,17 | 8,33 | 31 | 322.643 |
| 4/12/2025 | 8,01 | 8,51 | +4,80% | 8,01 | 8,51 | 8,37 | 8,50 | 8,59 | 25 | 261.431 |
| 3/12/2025 | 8,13 | 8,12 | +0,50% | 8,12 | 8,27 | 8,17 | 8,12 | 8,27 | 13 | 116.036 |
| 2/12/2025 | 7,95 | 8,08 | +1,76% | 7,95 | 8,20 | 8,07 | 8,13 | 8,20 | 27 | 115.440 |
| 1/12/2025 | 8,08 | 7,94 | -1,37% | 7,86 | 8,08 | 7,95 | 7,94 | 8,00 | 17 | 73.160 |
| 28/11/2025 | 8,07 | 8,05 | -0,62% | 8,01 | 8,19 | 8,09 | 8,01 | 8,20 | 24 | 141.659 |
| 27/11/2025 | 7,92 | 8,10 | +0,37% | 7,92 | 8,14 | 8,04 | 8,00 | 8,10 | 9 | 56.338 |
| 26/11/2025 | 8,00 | 8,07 | -0,25% | 8,00 | 8,24 | 8,06 | 8,07 | 8,23 | 29 | 212.003 |
| 25/11/2025 | 8,10 | 8,09 | +0,12% | 8,00 | 8,20 | 8,09 | 8,00 | 8,09 | 116 | 280.062 |
| 24/11/2025 | 7,90 | 8,08 | +2,41% | 7,71 | 8,08 | 7,93 | 7,91 | 8,08 | 19 | 162.601 |
| 21/11/2025 | 7,61 | 7,89 | +0,25% | 7,60 | 7,89 | 7,64 | 7,62 | 7,90 | 14 | 189.566 |
| 19/11/2025 | 8,00 | 7,87 | -0,88% | 7,70 | 8,00 | 7,81 | 7,74 | 7,87 | 15 | 123.440 |
| 18/11/2025 | 7,96 | 7,94 | -1,49% | 7,94 | 8,23 | 8,01 | 7,94 | 8,05 | 15 | 137.081 |
| 17/11/2025 | 8,26 | 8,06 | -2,42% | 7,96 | 8,41 | 8,11 | 8,01 | 8,23 | 20 | 220.712 |
| 14/11/2025 | 8,27 | 8,26 | -1,08% | 8,26 | 8,40 | 8,32 | 8,26 | 8,49 | 15 | 133.275 |
| 13/11/2025 | 8,53 | 8,35 | -2,34% | 8,35 | 8,53 | 8,40 | 8,33 | 8,50 | 13 | 113.429 |
| 12/11/2025 | 8,33 | 8,55 | -1,16% | 8,33 | 8,60 | 8,47 | 8,33 | 8,52 | 5 | 25.431 |
| 11/11/2025 | 8,48 | 8,65 | +1,88% | 8,48 | 8,69 | 8,52 | 8,49 | 8,70 | 17 | 357.093 |
| 10/11/2025 | 8,25 | 8,49 | +5,20% | 8,25 | 8,79 | 8,43 | 8,49 | 8,50 | 55 | 562.389 |
| 7/11/2025 | 7,85 | 8,07 | +2,80% | 7,85 | 8,25 | 8,03 | 8,07 | 8,20 | 65 | 701.797 |
| 6/11/2025 | 7,80 | 7,85 | +1,55% | 7,66 | 7,87 | 7,77 | 7,67 | 7,85 | 31 | 190.386 |
| 5/11/2025 | 7,43 | 7,73 | +4,18% | 7,42 | 7,73 | 7,60 | 7,72 | 7,80 | 37 | 216.642 |
| 4/11/2025 | 7,38 | 7,42 | -1,59% | 7,38 | 7,65 | 7,52 | 7,42 | 7,56 | 30 | 391.932 |
| 3/11/2025 | 7,44 | 7,54 | -0,13% | 7,16 | 7,54 | 7,33 | 7,42 | 7,60 | 41 | 310.889 |
| 31/10/2025 | 7,53 | 7,55 | +0,80% | 7,38 | 7,55 | 7,46 | 7,41 | 7,58 | 25 | 137.336 |
| 30/10/2025 | 7,27 | 7,49 | +1,22% | 7,06 | 7,49 | 7,30 | 7,42 | 7,61 | 48 | 584.242 |
| 29/10/2025 | 7,60 | 7,40 | -2,25% | 7,28 | 7,61 | 7,35 | 7,32 | 7,39 | 41 | 428.834 |
| 28/10/2025 | 7,66 | 7,57 | -4,54% | 7,44 | 7,81 | 7,59 | 7,48 | 7,65 | 53 | 378.955 |
| 27/10/2025 | 8,09 | 7,93 | -0,75% | 7,68 | 8,10 | 7,81 | 7,81 | 7,93 | 45 | 362.494 |
| 24/10/2025 | 7,88 | 7,99 | +6,25% | 7,81 | 7,99 | 7,93 | 7,80 | 7,99 | 21 | 274.564 |
| 23/10/2025 | 7,27 | 7,52 | +1,35% | 7,22 | 7,65 | 7,40 | 7,52 | 7,65 | 37 | 518.862 |
| 22/10/2025 | 7,35 | 7,42 | +0,68% | 7,35 | 7,49 | 7,42 | 7,42 | 7,57 | 21 | 374.967 |
| 21/10/2025 | 7,50 | 7,37 | -2,25% | 7,32 | 7,53 | 7,44 | 7,32 | 7,37 | 30 | 398.946 |
| 20/10/2025 | 7,65 | 7,54 | -3,33% | 7,54 | 7,75 | 7,63 | 7,50 | 7,69 | 27 | 521.986 |
| 17/10/2025 | 7,56 | 7,80 | +1,56% | 7,56 | 7,80 | 7,73 | 7,74 | 7,80 | 17 | 356.721 |
| 16/10/2025 | 7,75 | 7,68 | -3,52% | 7,55 | 7,75 | 7,68 | 7,58 | 7,64 | 35 | 428.582 |
| 15/10/2025 | 8,10 | 7,96 | -3,16% | 7,51 | 8,13 | 7,86 | 7,83 | 7,96 | 84 | 825.381 |
| 14/10/2025 | 8,33 | 8,22 | -2,14% | 8,08 | 8,33 | 8,12 | 8,08 | 8,22 | 27 | 354.237 |
| 13/10/2025 | 8,50 | 8,40 | +1,20% | 8,26 | 8,50 | 8,28 | 8,26 | 8,48 | 18 | 299.967 |
| 10/10/2025 | 8,44 | 8,30 | -2,58% | 8,19 | 8,50 | 8,44 | 8,30 | 8,47 | 379 | 13.364.318 |
| 9/10/2025 | 8,55 | 8,52 | -2,07% | 8,39 | 8,55 | 8,48 | 8,39 | 8,60 | 35 | 460.664 |
| 8/10/2025 | 8,66 | 8,70 | -1,02% | 8,59 | 8,70 | 8,62 | 8,55 | 8,70 | 23 | 506.237 |
| 7/10/2025 | 8,70 | 8,79 | -0,34% | 8,69 | 8,79 | 8,69 | 8,65 | 8,80 | 40 | 532.330 |
| 6/10/2025 | 8,75 | 8,82 | +0,11% | 8,69 | 8,82 | 8,76 | 8,67 | 8,83 | 20 | 326.961 |
| 3/10/2025 | 8,90 | 8,81 | -0,45% | 8,74 | 8,90 | 8,83 | 8,75 | 9,00 | 71 | 951.006 |
| 2/10/2025 | 8,85 | 8,85 | +1,14% | 8,67 | 8,91 | 8,82 | 8,72 | 8,90 | 176 | 3.603.335 |
| 1/10/2025 | 8,72 | 8,75 | -2,78% | 8,72 | 8,97 | 8,82 | 8,72 | 8,90 | 32 | 323.738 |
| 30/9/2025 | 9,15 | 9,00 | +0,56% | 8,88 | 9,15 | 8,95 | 8,82 | 9,00 | 281 | 8.503.747 |
| 29/9/2025 | 8,90 | 8,95 | -0,56% | 8,80 | 9,06 | 9,00 | 8,78 | 9,06 | 164 | 4.867.845 |
| 26/9/2025 | 9,00 | 9,00 | +0,67% | 8,90 | 9,04 | 8,93 | 8,90 | 9,00 | 22 | 185.913 |
| 25/9/2025 | 9,07 | 8,94 | -3,35% | 8,79 | 9,10 | 8,94 | 8,84 | 8,98 | 63 | 770.464 |
| 24/9/2025 | 9,15 | 9,25 | -0,11% | 9,12 | 9,25 | 9,16 | 9,07 | 9,25 | 33 | 209.773 |
| 23/9/2025 | 9,10 | 9,26 | +1,98% | 9,02 | 9,26 | 9,12 | 9,10 | 9,27 | 15 | 129.504 |
| 22/9/2025 | 9,34 | 9,08 | -2,37% | 9,04 | 9,34 | 9,13 | 9,03 | 9,24 | 29 | 359.040 |
| 19/9/2025 | 9,33 | 9,30 | +0,98% | 9,20 | 9,33 | 9,25 | 9,15 | 9,30 | 21 | 206.312 |
| 18/9/2025 | 9,42 | 9,21 | -1,60% | 9,20 | 9,45 | 9,33 | 9,21 | 9,38 | 55 | 507.714 |
| 17/9/2025 | 9,30 | 9,36 | -0,11% | 9,09 | 9,36 | 9,16 | 9,25 | 9,42 | 36 | 483.989 |
| 16/9/2025 | 9,47 | 9,37 | -1,16% | 9,17 | 9,48 | 9,31 | 9,18 | 9,33 | 69 | 404.258 |
| 15/9/2025 | 9,45 | 9,48 | +1,39% | 9,26 | 9,48 | 9,34 | 9,31 | 9,46 | 39 | 509.539 |
| 12/9/2025 | 9,45 | 9,35 | 0,00% | 9,35 | 9,45 | 9,41 | 9,35 | 9,43 | 14 | 298.498 |
| 11/9/2025 | 9,37 | 9,35 | 0,00% | 9,35 | 9,49 | 9,42 | 9,35 | 9,50 | 24 | 249.760 |
| 10/9/2025 | 9,39 | 9,35 | -1,37% | 9,31 | 9,45 | 9,40 | 9,35 | 9,45 | 59 | 432.517 |
| 9/9/2025 | 9,40 | 9,48 | -0,73% | 9,40 | 9,52 | 9,43 | 9,40 | 9,48 | 44 | 285.745 |
| 8/9/2025 | 9,65 | 9,55 | -1,04% | 9,40 | 9,72 | 9,52 | 9,41 | 9,55 | 63 | 837.084 |
| 5/9/2025 | 10,14 | 9,65 | -4,93% | 9,65 | 10,14 | 9,76 | 9,62 | 9,80 | 81 | 975.662 |
| 4/9/2025 | 9,96 | 10,15 | +2,11% | 9,96 | 10,18 | 10,11 | 10,06 | 10,43 | 14 | 142.627 |
| 3/9/2025 | 10,06 | 9,94 | -2,26% | 9,94 | 10,08 | 9,97 | 9,92 | 10,45 | 12 | 232.428 |
| 2/9/2025 | 10,22 | 10,17 | +0,39% | 9,96 | 10,33 | 10,13 | 9,96 | 10,44 | 22 | 109.447 |
| 1/9/2025 | 10,26 | 10,13 | +0,20% | 10,08 | 10,26 | 10,12 | 10,00 | 10,39 | 9 | 39.482 |
| 29/8/2025 | 10,47 | 10,11 | -2,41% | 10,03 | 10,47 | 10,11 | 10,00 | 10,34 | 20 | 174.953 |
| 28/8/2025 | 10,40 | 10,36 | +2,07% | 10,05 | 10,45 | 10,10 | 10,00 | 10,44 | 28 | 171.757 |
| 27/8/2025 | 10,20 | 10,15 | +1,60% | 10,06 | 10,20 | 10,14 | 10,03 | 10,43 | 5 | 55.818 |
| 26/8/2025 | 10,16 | 9,99 | -2,54% | 9,99 | 10,16 | 10,00 | 9,99 | 10,16 | 3 | 49.025 |
| 25/8/2025 | 10,06 | 10,25 | +0,49% | 10,06 | 10,45 | 10,37 | 9,98 | 10,31 | 14 | 113.136 |
| 22/8/2025 | 10,30 | 10,20 | +0,20% | 10,03 | 10,30 | 10,19 | 10,10 | 10,45 | 18 | 101.942 |
| 21/8/2025 | 9,94 | 10,18 | +1,90% | 9,94 | 10,36 | 10,02 | 10,10 | 10,36 | 24 | 153.400 |
| 20/8/2025 | 10,24 | 9,99 | -0,70% | 9,99 | 10,24 | 10,05 | 9,94 | 10,19 | 5 | 31.172 |
| 19/8/2025 | 10,19 | 10,06 | -2,33% | 10,00 | 10,19 | 10,05 | 9,99 | 10,23 | 6 | 31.180 |
| 18/8/2025 | 10,72 | 10,30 | +2,08% | 10,01 | 10,72 | 10,11 | 10,06 | 10,30 | 11 | 87.989 |
| 15/8/2025 | 10,16 | 10,09 | +0,40% | 10,06 | 10,26 | 10,09 | 10,01 | 10,27 | 6 | 78.755 |
| 14/8/2025 | 10,20 | 10,05 | -4,01% | 10,02 | 10,20 | 10,08 | 10,05 | 10,20 | 16 | 190.535 |
| 13/8/2025 | 10,59 | 10,47 | -2,42% | 10,11 | 10,59 | 10,20 | 10,21 | 10,47 | 127 | 460.427 |
| 12/8/2025 | 10,07 | 10,73 | +6,24% | 10,07 | 10,73 | 10,45 | 10,47 | 10,72 | 66 | 275.021 |
| 11/8/2025 | 10,26 | 10,10 | -2,88% | 10,10 | 10,50 | 10,41 | 10,15 | 10,51 | 54 | 1.338.941 |
| 8/8/2025 | 10,47 | 10,40 | -1,70% | 10,30 | 10,55 | 10,39 | 10,26 | 10,51 | 52 | 364.957 |
| 7/8/2025 | 10,83 | 10,58 | -1,58% | 10,45 | 11,15 | 10,55 | 10,33 | 10,71 | 121 | 2.257.881 |
| 6/8/2025 | 10,97 | 10,75 | -4,70% | 10,75 | 11,19 | 11,01 | 10,77 | 10,99 | 29 | 369.943 |
| 5/8/2025 | 11,27 | 11,28 | +0,18% | 11,00 | 11,28 | 11,12 | 11,07 | 11,33 | 20 | 123.490 |
| 4/8/2025 | 10,87 | 11,26 | +4,84% | 10,82 | 11,26 | 10,96 | 11,25 | 11,28 | 27 | 214.917 |
| 1/8/2025 | 10,91 | 10,74 | +0,66% | 10,74 | 10,99 | 10,89 | 10,74 | 10,94 | 10 | 194.005 |
| 31/7/2025 | 11,04 | 10,67 | -3,35% | 10,67 | 11,04 | 10,79 | 10,66 | 10,85 | 14 | 50.743 |
| 30/7/2025 | 11,06 | 11,04 | +1,28% | 10,82 | 11,06 | 10,86 | 10,81 | 11,05 | 14 | 187.934 |
| 29/7/2025 | 10,37 | 10,90 | +5,11% | 10,37 | 10,99 | 10,77 | 10,73 | 11,02 | 27 | 287.777 |
| 28/7/2025 | 10,60 | 10,37 | -0,77% | 10,37 | 10,60 | 10,44 | 10,24 | 10,52 | 22 | 336.423 |
| 25/7/2025 | 10,39 | 10,45 | +0,77% | 10,32 | 10,50 | 10,39 | 10,06 | 10,48 | 17 | 203.742 |
| 24/7/2025 | 10,25 | 10,37 | -0,67% | 10,24 | 10,41 | 10,31 | 10,09 | 10,20 | 11 | 78.422 |
| 23/7/2025 | 10,31 | 10,44 | +3,37% | 10,14 | 10,44 | 10,29 | 10,19 | 10,49 | 70 | 1.079.890 |
| 22/7/2025 | 9,99 | 10,10 | +1,10% | 9,99 | 10,24 | 10,12 | 10,12 | 10,29 | 29 | 335.990 |
| 21/7/2025 | 9,73 | 9,99 | +0,30% | 9,73 | 10,02 | 9,92 | 9,73 | 9,97 | 14 | 177.581 |