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.
LAVV3 - LAVVI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,28 | 10,93 | -5,20% | 10,84 | 11,31 | 11,06 | 10,92 | 11,00 | 3.817 | 1.223.019.200 |
| 2/6/2026 | 11,38 | 11,53 | +1,32% | 11,29 | 11,57 | 11,42 | 11,44 | 11,53 | 2.043 | 521.719.400 |
| 1/6/2026 | 11,73 | 11,38 | -2,90% | 11,37 | 11,82 | 11,46 | 11,38 | 11,56 | 1.831 | 435.597.600 |
| 29/5/2026 | 11,70 | 11,72 | +0,17% | 11,48 | 11,75 | 11,64 | 11,71 | 11,72 | 2.322 | 473.776.400 |
| 28/5/2026 | 11,70 | 11,70 | 0,00% | 11,55 | 11,83 | 11,70 | 11,67 | 11,70 | 1.429 | 340.335.400 |
| 27/5/2026 | 11,93 | 11,70 | -1,60% | 11,65 | 12,11 | 11,75 | 11,68 | 11,70 | 2.346 | 599.288.800 |
| 26/5/2026 | 12,10 | 11,89 | -1,82% | 11,74 | 12,10 | 11,85 | 11,89 | 12,00 | 3.426 | 870.277.900 |
| 25/5/2026 | 11,69 | 12,11 | +5,21% | 11,56 | 12,17 | 11,94 | 12,03 | 12,11 | 3.388 | 817.256.100 |
| 22/5/2026 | 11,65 | 11,51 | -2,04% | 11,45 | 11,72 | 11,55 | 11,50 | 11,56 | 2.657 | 819.472.900 |
| 21/5/2026 | 11,57 | 11,75 | +0,43% | 11,33 | 11,90 | 11,64 | 11,75 | 11,78 | 3.500 | 851.152.800 |
| 20/5/2026 | 11,29 | 11,70 | +3,63% | 11,25 | 11,80 | 11,66 | 11,63 | 11,70 | 2.724 | 815.185.800 |
| 19/5/2026 | 11,25 | 11,29 | -0,70% | 11,03 | 11,52 | 11,32 | 11,22 | 11,29 | 2.652 | 731.565.800 |
| 18/5/2026 | 11,51 | 11,37 | -1,13% | 11,21 | 11,63 | 11,31 | 11,28 | 11,38 | 3.025 | 1.036.126.100 |
| 15/5/2026 | 11,63 | 11,50 | -2,46% | 11,36 | 11,79 | 11,50 | 11,50 | 11,52 | 2.718 | 774.371.900 |
| 14/5/2026 | 11,77 | 11,79 | +0,94% | 11,64 | 11,91 | 11,72 | 11,78 | 11,83 | 2.475 | 790.817.300 |
| 13/5/2026 | 11,95 | 11,68 | -2,01% | 11,62 | 12,07 | 11,81 | 11,65 | 11,68 | 2.829 | 689.342.900 |
| 12/5/2026 | 11,73 | 11,92 | +1,62% | 11,62 | 11,92 | 11,74 | 11,88 | 11,92 | 2.854 | 719.012.500 |
| 11/5/2026 | 12,09 | 11,73 | -2,33% | 11,58 | 12,09 | 11,69 | 11,70 | 11,73 | 2.918 | 911.871.300 |
| 8/5/2026 | 11,98 | 12,01 | +0,42% | 11,93 | 12,27 | 12,03 | 11,96 | 12,01 | 4.560 | 1.058.200.900 |
| 7/5/2026 | 12,68 | 11,96 | -5,60% | 11,91 | 12,68 | 12,07 | 11,95 | 11,99 | 6.156 | 1.897.243.800 |
| 6/5/2026 | 12,77 | 12,67 | +0,72% | 12,61 | 13,08 | 12,86 | 12,63 | 12,67 | 4.009 | 858.670.500 |
| 5/5/2026 | 12,59 | 12,58 | 0,00% | 12,54 | 12,77 | 12,64 | 12,57 | 12,62 | 3.187 | 861.365.000 |
| 4/5/2026 | 13,10 | 12,58 | -3,60% | 12,38 | 13,12 | 12,62 | 12,55 | 12,59 | 3.409 | 1.585.075.900 |
| 30/4/2026 | 13,03 | 13,05 | +0,38% | 13,00 | 13,37 | 13,07 | 13,00 | 13,06 | 2.667 | 728.650.900 |
| 29/4/2026 | 13,41 | 13,00 | -2,40% | 12,95 | 13,41 | 13,01 | 13,00 | 13,02 | 2.432 | 581.907.800 |
| 28/4/2026 | 13,35 | 13,32 | +0,23% | 12,89 | 13,37 | 13,21 | 13,29 | 13,32 | 3.407 | 912.484.500 |
| 27/4/2026 | 14,01 | 13,29 | -5,14% | 13,29 | 14,10 | 13,47 | 13,28 | 13,38 | 4.215 | 1.327.573.400 |
| 24/4/2026 | 14,45 | 14,01 | -3,04% | 14,01 | 14,50 | 14,12 | 14,01 | 14,12 | 5.052 | 1.229.912.900 |
| 23/4/2026 | 14,61 | 14,45 | -1,63% | 14,30 | 14,75 | 14,44 | 14,35 | 14,45 | 1.802 | 611.642.900 |
| 22/4/2026 | 15,10 | 14,69 | -2,65% | 14,59 | 15,10 | 14,71 | 14,59 | 14,69 | 2.277 | 779.690.100 |
| 20/4/2026 | 15,35 | 15,09 | -1,63% | 15,03 | 15,59 | 15,15 | 15,09 | 15,16 | 1.769 | 647.069.100 |
| 17/4/2026 | 15,08 | 15,34 | +2,27% | 15,08 | 15,60 | 15,41 | 15,24 | 15,34 | 2.515 | 891.435.600 |
| 16/4/2026 | 15,31 | 15,00 | -2,09% | 14,95 | 15,45 | 15,06 | 14,95 | 15,00 | 2.249 | 797.327.000 |
| 15/4/2026 | 15,56 | 15,32 | -0,58% | 15,32 | 15,62 | 15,41 | 15,31 | 15,53 | 1.709 | 688.767.600 |
| 14/4/2026 | 15,39 | 15,41 | +0,78% | 15,26 | 15,72 | 15,46 | 15,28 | 15,41 | 2.519 | 931.795.100 |
| 13/4/2026 | 15,13 | 15,29 | +1,06% | 14,86 | 15,38 | 15,22 | 15,29 | 15,38 | 1.996 | 837.131.800 |
| 10/4/2026 | 14,97 | 15,13 | +1,27% | 14,81 | 15,24 | 15,00 | 15,11 | 15,17 | 2.937 | 2.052.582.300 |
| 9/4/2026 | 14,50 | 14,94 | +3,03% | 14,41 | 14,95 | 14,78 | 14,83 | 14,94 | 2.040 | 795.746.400 |
| 8/4/2026 | 14,55 | 14,50 | +4,69% | 14,48 | 14,80 | 14,59 | 14,50 | 14,58 | 3.530 | 1.165.669.600 |
| 7/4/2026 | 14,42 | 13,85 | -3,69% | 13,80 | 14,46 | 14,02 | 13,84 | 13,96 | 1.647 | 668.822.700 |
| 6/4/2026 | 14,33 | 14,38 | +0,42% | 14,21 | 14,40 | 14,34 | 14,37 | 14,39 | 1.253 | 458.912.200 |
| 2/4/2026 | 13,95 | 14,32 | -0,07% | 13,90 | 14,43 | 14,22 | 14,28 | 14,32 | 3.387 | 1.191.084.400 |
| 1/4/2026 | 14,42 | 14,33 | +0,49% | 14,24 | 14,50 | 14,32 | 14,33 | 14,38 | 5.656 | 3.272.648.000 |
| 31/3/2026 | 13,95 | 14,26 | +3,94% | 13,77 | 14,26 | 14,10 | 14,19 | 14,27 | 4.613 | 1.384.849.100 |
| 30/3/2026 | 13,68 | 13,72 | +0,73% | 13,68 | 14,02 | 13,80 | 13,72 | 13,78 | 3.006 | 866.301.200 |
| 27/3/2026 | 13,85 | 13,62 | -1,02% | 13,52 | 13,87 | 13,63 | 13,61 | 13,62 | 3.033 | 2.540.370.600 |
| 26/3/2026 | 14,23 | 13,76 | -3,30% | 13,76 | 14,23 | 13,95 | 13,75 | 13,89 | 3.301 | 889.885.600 |
| 25/3/2026 | 14,00 | 14,23 | +2,15% | 14,00 | 14,46 | 14,29 | 14,23 | 14,32 | 4.279 | 1.314.989.000 |
| 24/3/2026 | 14,45 | 13,93 | -2,79% | 13,77 | 14,45 | 13,96 | 13,93 | 14,02 | 3.324 | 1.035.175.700 |
| 23/3/2026 | 13,75 | 14,33 | +4,67% | 13,75 | 14,49 | 14,30 | 14,33 | 14,44 | 3.667 | 1.413.540.500 |
| 20/3/2026 | 14,31 | 13,69 | -4,13% | 13,69 | 14,33 | 13,87 | 13,67 | 13,74 | 3.214 | 1.082.163.100 |
| 19/3/2026 | 14,84 | 14,28 | -3,77% | 14,19 | 14,84 | 14,33 | 14,28 | 14,42 | 3.540 | 1.116.225.100 |
| 18/3/2026 | 14,96 | 14,84 | -1,20% | 14,82 | 15,17 | 14,95 | 14,82 | 14,87 | 3.031 | 1.393.790.600 |
| 17/3/2026 | 15,32 | 15,02 | -1,96% | 14,90 | 15,67 | 15,19 | 15,00 | 15,03 | 3.246 | 1.545.525.700 |
| 16/3/2026 | 15,61 | 15,32 | +0,07% | 15,27 | 15,75 | 15,46 | 15,30 | 15,32 | 3.570 | 1.602.336.300 |
| 13/3/2026 | 15,92 | 15,31 | -2,86% | 15,26 | 16,11 | 15,58 | 15,30 | 15,39 | 4.866 | 1.368.767.000 |
| 12/3/2026 | 17,05 | 15,76 | -8,85% | 15,62 | 17,10 | 16,08 | 15,76 | 15,80 | 8.024 | 5.967.140.700 |
| 11/3/2026 | 17,53 | 17,29 | -1,37% | 17,23 | 17,76 | 17,38 | 17,29 | 17,42 | 1.541 | 656.112.500 |
| 10/3/2026 | 17,72 | 17,53 | +0,17% | 17,43 | 17,88 | 17,63 | 17,52 | 17,58 | 2.045 | 744.539.800 |
| 9/3/2026 | 17,40 | 17,50 | 0,00% | 17,03 | 17,54 | 17,28 | 17,50 | 17,52 | 3.127 | 1.100.848.500 |
| 6/3/2026 | 17,71 | 17,50 | -1,46% | 17,25 | 17,73 | 17,45 | 17,49 | 17,59 | 3.068 | 1.210.833.600 |
| 5/3/2026 | 18,15 | 17,76 | -2,79% | 17,61 | 18,28 | 17,81 | 17,73 | 17,77 | 2.674 | 1.180.324.200 |
| 4/3/2026 | 17,72 | 18,27 | +2,87% | 17,72 | 18,35 | 18,23 | 18,24 | 18,27 | 3.362 | 1.155.482.200 |
| 3/3/2026 | 18,01 | 17,76 | -3,53% | 17,60 | 18,03 | 17,79 | 17,69 | 17,78 | 7.302 | 2.762.829.100 |
| 2/3/2026 | 18,27 | 18,41 | 0,00% | 17,86 | 18,50 | 18,40 | 18,41 | 18,51 | 4.126 | 2.654.022.300 |
| 27/2/2026 | 18,50 | 18,41 | -1,02% | 18,21 | 18,53 | 18,37 | 18,41 | 18,43 | 2.335 | 1.282.604.200 |
| 26/2/2026 | 18,64 | 18,60 | -0,64% | 18,40 | 18,82 | 18,59 | 18,60 | 18,63 | 2.200 | 811.868.700 |
| 25/2/2026 | 18,81 | 18,72 | -0,27% | 18,49 | 18,83 | 18,67 | 18,71 | 18,73 | 1.507 | 658.053.600 |
| 24/2/2026 | 18,87 | 18,77 | -0,16% | 18,69 | 18,95 | 18,78 | 18,77 | 18,83 | 2.617 | 978.869.800 |
| 23/2/2026 | 18,98 | 18,80 | -0,74% | 18,60 | 18,98 | 18,73 | 18,77 | 18,81 | 1.988 | 720.514.800 |
| 20/2/2026 | 18,65 | 18,94 | +1,39% | 18,36 | 18,94 | 18,79 | 18,88 | 18,94 | 1.911 | 774.871.200 |
| 19/2/2026 | 18,33 | 18,68 | +2,81% | 18,21 | 18,68 | 18,50 | 18,47 | 18,68 | 3.679 | 1.584.270.800 |
| 18/2/2026 | 18,17 | 18,17 | 0,00% | 18,09 | 18,50 | 18,26 | 18,17 | 18,24 | 2.571 | 1.296.447.000 |
| 13/2/2026 | 18,00 | 18,17 | +0,55% | 17,80 | 18,17 | 18,06 | 18,10 | 18,18 | 2.893 | 1.400.559.700 |
| 11/2/2026 | 17,80 | 18,07 | +1,57% | 17,78 | 18,10 | 18,02 | 17,98 | 18,07 | 2.111 | 1.403.593.400 |
| 10/2/2026 | 17,82 | 17,79 | -0,22% | 17,53 | 17,91 | 17,67 | 17,65 | 17,80 | 2.490 | 801.764.000 |
| 9/2/2026 | 17,34 | 17,83 | +2,89% | 17,20 | 17,83 | 17,58 | 17,64 | 17,83 | 3.462 | 1.419.461.400 |
| 6/2/2026 | 17,35 | 17,33 | +0,17% | 16,83 | 17,38 | 17,13 | 17,18 | 17,33 | 3.367 | 965.196.200 |
| 5/2/2026 | 16,89 | 17,30 | +2,98% | 16,89 | 17,45 | 17,30 | 17,17 | 17,30 | 2.749 | 1.505.148.700 |
| 4/2/2026 | 17,10 | 16,80 | -2,33% | 16,55 | 17,10 | 16,74 | 16,65 | 16,80 | 3.364 | 1.374.807.100 |
| 3/2/2026 | 16,89 | 17,20 | -3,37% | 16,80 | 17,39 | 17,09 | 17,10 | 17,20 | 3.827 | 1.905.305.300 |
| 2/2/2026 | 18,16 | 17,80 | -0,50% | 17,80 | 18,17 | 17,94 | 17,80 | 17,90 | 3.917 | 2.196.506.900 |
| 30/1/2026 | 17,74 | 17,89 | +0,96% | 17,59 | 17,91 | 17,80 | 17,76 | 17,89 | 2.484 | 947.324.800 |
| 29/1/2026 | 18,38 | 17,72 | -1,56% | 17,68 | 18,59 | 18,02 | 17,71 | 17,75 | 3.325 | 1.373.735.600 |
| 28/1/2026 | 17,70 | 18,00 | +2,39% | 17,66 | 18,04 | 17,86 | 17,83 | 18,00 | 1.620 | 538.169.600 |
| 27/1/2026 | 17,38 | 17,58 | +1,15% | 17,38 | 17,89 | 17,65 | 17,55 | 17,65 | 3.448 | 1.104.743.500 |
| 26/1/2026 | 17,44 | 17,38 | +0,52% | 16,97 | 17,56 | 17,35 | 17,38 | 17,49 | 3.135 | 1.115.626.400 |
| 23/1/2026 | 16,98 | 17,29 | +1,65% | 16,81 | 17,35 | 17,10 | 17,14 | 17,30 | 3.185 | 1.146.040.900 |
| 22/1/2026 | 16,51 | 17,01 | +3,47% | 16,43 | 17,06 | 16,87 | 16,86 | 17,01 | 3.240 | 964.970.800 |
| 21/1/2026 | 16,09 | 16,44 | +2,49% | 16,09 | 16,52 | 16,35 | 16,43 | 16,48 | 2.005 | 612.992.800 |
| 20/1/2026 | 15,98 | 16,04 | +0,06% | 15,75 | 16,12 | 15,98 | 16,04 | 16,11 | 1.402 | 584.132.400 |
| 19/1/2026 | 16,25 | 16,03 | -1,35% | 15,97 | 16,32 | 16,11 | 16,03 | 16,04 | 2.328 | 1.051.895.800 |
| 16/1/2026 | 16,77 | 16,25 | -3,56% | 16,00 | 16,88 | 16,23 | 16,10 | 16,25 | 5.256 | 2.305.955.100 |
| 15/1/2026 | 17,04 | 16,85 | -1,06% | 16,65 | 17,10 | 16,81 | 16,77 | 16,86 | 2.734 | 1.052.852.800 |
| 14/1/2026 | 16,77 | 17,03 | +1,67% | 16,67 | 17,03 | 16,90 | 16,98 | 17,04 | 2.855 | 996.829.000 |
| 13/1/2026 | 16,77 | 16,75 | +0,06% | 16,38 | 16,77 | 16,55 | 16,62 | 16,75 | 2.269 | 858.116.100 |
| 12/1/2026 | 16,65 | 16,74 | +0,30% | 16,50 | 16,86 | 16,72 | 16,72 | 16,75 | 2.246 | 676.884.600 |
| 9/1/2026 | 16,75 | 16,69 | +0,36% | 16,48 | 16,86 | 16,73 | 16,65 | 16,69 | 2.840 | 955.547.900 |
| 8/1/2026 | 16,50 | 16,63 | +1,09% | 16,28 | 16,68 | 16,49 | 16,50 | 16,63 | 2.786 | 806.759.200 |
| 7/1/2026 | 16,17 | 16,45 | +1,61% | 15,96 | 16,45 | 16,30 | 16,42 | 16,45 | 2.977 | 1.348.972.800 |
| 6/1/2026 | 16,12 | 16,19 | +0,43% | 16,07 | 16,46 | 16,19 | 16,10 | 16,19 | 2.510 | 1.530.549.700 |
| 5/1/2026 | 15,65 | 16,12 | +2,41% | 15,65 | 16,12 | 15,91 | 15,96 | 16,12 | 2.777 | 763.097.200 |
| 2/1/2026 | 15,92 | 15,74 | -1,50% | 15,65 | 16,18 | 15,79 | 15,73 | 15,87 | 3.239 | 919.323.300 |
| 30/12/2025 | 15,82 | 15,98 | +1,52% | 15,73 | 16,04 | 15,87 | 15,98 | 16,04 | 2.238 | 1.566.521.900 |
| 29/12/2025 | 16,09 | 15,74 | -0,63% | 15,65 | 16,10 | 15,75 | 15,74 | 15,79 | 1.612 | 709.548.500 |
| 26/12/2025 | 15,83 | 15,84 | +0,06% | 15,72 | 16,04 | 15,88 | 15,84 | 15,93 | 1.497 | 508.880.400 |
| 23/12/2025 | 15,41 | 15,83 | +3,46% | 15,41 | 16,01 | 15,79 | 15,72 | 15,84 | 2.220 | 665.155.400 |
| 22/12/2025 | 15,55 | 15,30 | -0,91% | 15,15 | 15,65 | 15,25 | 15,29 | 15,36 | 2.705 | 917.462.700 |
| 19/12/2025 | 15,50 | 15,44 | -0,06% | 15,34 | 15,61 | 15,44 | 15,44 | 15,46 | 2.201 | 884.424.500 |
| 18/12/2025 | 15,75 | 15,45 | -1,09% | 15,29 | 15,75 | 15,44 | 15,45 | 15,50 | 3.691 | 1.135.176.400 |
| 17/12/2025 | 15,79 | 15,62 | -1,08% | 15,40 | 15,83 | 15,56 | 15,62 | 15,64 | 2.261 | 852.973.100 |
| 16/12/2025 | 16,10 | 15,79 | -3,01% | 15,68 | 16,14 | 15,82 | 15,72 | 15,79 | 2.752 | 1.014.792.300 |
| 15/12/2025 | 15,89 | 16,28 | +2,39% | 15,87 | 16,37 | 16,26 | 16,27 | 16,31 | 1.803 | 678.832.500 |
| 12/12/2025 | 15,72 | 15,90 | +1,60% | 15,63 | 16,02 | 15,82 | 15,75 | 15,90 | 1.813 | 674.568.900 |
| 11/12/2025 | 15,47 | 15,65 | +1,23% | 15,41 | 15,72 | 15,63 | 15,65 | 15,67 | 2.110 | 721.290.900 |
| 10/12/2025 | 15,56 | 15,46 | -0,32% | 15,35 | 15,65 | 15,46 | 15,46 | 15,48 | 2.086 | 649.185.900 |
| 9/12/2025 | 15,62 | 15,51 | -0,77% | 15,25 | 15,79 | 15,52 | 15,51 | 15,60 | 2.311 | 689.444.100 |
| 8/12/2025 | 15,79 | 15,63 | +0,51% | 15,46 | 15,79 | 15,62 | 15,60 | 15,64 | 2.490 | 820.443.700 |
| 5/12/2025 | 16,38 | 15,55 | -5,59% | 15,55 | 16,42 | 15,91 | 15,55 | 15,60 | 3.208 | 1.627.056.800 |
| 4/12/2025 | 16,10 | 16,47 | +2,30% | 16,10 | 16,52 | 16,39 | 16,35 | 16,47 | 2.658 | 1.034.345.100 |
| 3/12/2025 | 16,38 | 16,10 | -1,59% | 16,05 | 16,43 | 16,18 | 16,10 | 16,17 | 2.304 | 673.257.600 |
| 2/12/2025 | 16,25 | 16,36 | -0,24% | 16,15 | 16,47 | 16,32 | 16,36 | 16,37 | 2.799 | 877.240.700 |
| 1/12/2025 | 16,40 | 16,40 | +0,12% | 16,01 | 16,55 | 16,35 | 16,40 | 16,42 | 2.809 | 810.674.800 |
| 28/11/2025 | 15,77 | 16,38 | +3,87% | 15,71 | 16,38 | 16,19 | 16,28 | 16,38 | 2.528 | 836.327.700 |
| 27/11/2025 | 15,91 | 15,77 | -1,07% | 15,68 | 15,94 | 15,80 | 15,77 | 15,82 | 1.276 | 421.759.000 |
| 26/11/2025 | 15,64 | 15,94 | -2,45% | 15,56 | 16,02 | 15,88 | 15,91 | 15,98 | 2.043 | 580.620.500 |
| 25/11/2025 | 16,49 | 16,34 | -0,37% | 16,23 | 16,56 | 16,36 | 16,34 | 16,35 | 1.873 | 866.214.000 |
| 24/11/2025 | 16,34 | 16,40 | +0,37% | 16,26 | 16,50 | 16,40 | 16,40 | 16,49 | 1.580 | 500.550.000 |
| 21/11/2025 | 16,21 | 16,34 | +3,42% | 16,13 | 16,53 | 16,31 | 16,29 | 16,34 | 2.831 | 1.157.868.600 |
| 19/11/2025 | 15,77 | 15,80 | -0,38% | 15,66 | 15,90 | 15,75 | 15,80 | 15,82 | 1.368 | 523.510.600 |
| 18/11/2025 | 15,78 | 15,86 | -0,44% | 15,77 | 15,98 | 15,89 | 15,86 | 15,99 | 764 | 312.479.300 |
| 17/11/2025 | 16,00 | 15,93 | -0,44% | 15,77 | 16,11 | 15,89 | 15,80 | 15,94 | 2.065 | 688.027.900 |
| 14/11/2025 | 15,65 | 16,00 | -2,44% | 15,60 | 16,04 | 15,87 | 15,94 | 16,00 | 2.015 | 880.969.000 |
| 13/11/2025 | 16,45 | 16,40 | +0,61% | 16,28 | 16,58 | 16,43 | 16,34 | 16,40 | 2.854 | 1.324.013.200 |
| 12/11/2025 | 16,58 | 16,30 | -1,51% | 16,21 | 16,62 | 16,37 | 16,30 | 16,40 | 1.981 | 644.210.300 |
| 11/11/2025 | 16,48 | 16,55 | +2,22% | 16,16 | 16,76 | 16,54 | 16,55 | 16,66 | 2.193 | 744.567.100 |
| 10/11/2025 | 16,18 | 16,19 | +0,06% | 16,10 | 16,41 | 16,21 | 16,19 | 16,28 | 1.058 | 348.706.000 |
| 7/11/2025 | 16,18 | 16,18 | +0,06% | 15,99 | 16,34 | 16,15 | 16,18 | 16,25 | 1.891 | 715.374.100 |
| 6/11/2025 | 15,90 | 16,17 | +4,39% | 15,70 | 16,41 | 16,03 | 16,09 | 16,17 | 3.381 | 1.488.918.400 |
| 5/11/2025 | 15,14 | 15,49 | +1,31% | 15,14 | 15,54 | 15,42 | 15,49 | 15,51 | 1.528 | 558.442.300 |
| 4/11/2025 | 14,95 | 15,29 | +1,93% | 14,90 | 15,29 | 15,16 | 15,19 | 15,29 | 2.025 | 752.172.700 |
| 3/11/2025 | 15,07 | 15,00 | +0,33% | 15,00 | 15,27 | 15,12 | 15,00 | 15,11 | 1.906 | 637.035.600 |
| 31/10/2025 | 15,02 | 14,95 | +0,61% | 14,84 | 15,09 | 14,96 | 14,95 | 15,00 | 927 | 298.821.600 |
| 30/10/2025 | 14,59 | 14,86 | +1,85% | 14,44 | 14,86 | 14,79 | 14,77 | 14,86 | 2.124 | 641.476.500 |
| 29/10/2025 | 14,53 | 14,59 | +0,41% | 14,53 | 15,03 | 14,79 | 14,59 | 14,70 | 1.766 | 623.367.000 |
| 28/10/2025 | 14,63 | 14,53 | -0,07% | 14,29 | 14,65 | 14,44 | 14,53 | 14,57 | 1.635 | 935.573.300 |
| 27/10/2025 | 14,32 | 14,54 | +2,18% | 14,32 | 14,65 | 14,50 | 14,53 | 14,58 | 1.741 | 656.519.600 |
| 24/10/2025 | 13,88 | 14,23 | +3,12% | 13,88 | 14,31 | 14,14 | 14,23 | 14,24 | 2.228 | 830.759.100 |
| 23/10/2025 | 13,84 | 13,80 | +1,17% | 13,55 | 13,85 | 13,69 | 13,76 | 13,84 | 689 | 313.963.600 |
| 22/10/2025 | 13,79 | 13,64 | +0,22% | 13,51 | 13,79 | 13,62 | 13,64 | 13,67 | 856 | 451.245.600 |
| 21/10/2025 | 13,73 | 13,61 | -0,80% | 13,48 | 13,77 | 13,55 | 13,52 | 13,61 | 2.136 | 763.912.000 |
| 20/10/2025 | 13,57 | 13,72 | +0,81% | 13,57 | 13,88 | 13,76 | 13,71 | 13,79 | 1.093 | 395.721.600 |
| 17/10/2025 | 13,50 | 13,61 | +0,59% | 13,41 | 13,63 | 13,53 | 13,55 | 13,61 | 2.072 | 1.391.653.000 |
| 16/10/2025 | 13,51 | 13,53 | +0,15% | 13,42 | 13,69 | 13,52 | 13,46 | 13,54 | 1.895 | 1.437.665.300 |
| 15/10/2025 | 13,33 | 13,51 | +1,27% | 13,25 | 13,62 | 13,51 | 13,51 | 13,52 | 1.927 | 683.838.900 |
| 14/10/2025 | 13,44 | 13,34 | -0,74% | 13,25 | 13,45 | 13,32 | 13,34 | 13,35 | 1.469 | 476.296.500 |
| 13/10/2025 | 13,54 | 13,44 | +0,15% | 13,43 | 13,63 | 13,52 | 13,44 | 13,54 | 1.514 | 386.758.800 |
| 10/10/2025 | 13,51 | 13,42 | -0,67% | 13,30 | 13,77 | 13,51 | 13,42 | 13,47 | 3.075 | 1.081.604.000 |
| 9/10/2025 | 13,79 | 13,51 | -1,39% | 13,41 | 13,79 | 13,51 | 13,51 | 13,53 | 2.107 | 1.469.146.800 |
| 8/10/2025 | 13,83 | 13,70 | -0,94% | 13,54 | 13,89 | 13,67 | 13,65 | 13,72 | 2.295 | 751.980.400 |
| 7/10/2025 | 14,07 | 13,83 | -1,64% | 13,71 | 14,11 | 13,86 | 13,79 | 13,86 | 2.829 | 958.354.700 |
| 6/10/2025 | 14,54 | 14,06 | -2,83% | 14,06 | 14,56 | 14,25 | 14,06 | 14,11 | 2.096 | 807.985.300 |
| 3/10/2025 | 14,29 | 14,47 | +0,63% | 14,29 | 14,54 | 14,46 | 14,47 | 14,50 | 1.776 | 1.306.476.100 |
| 2/10/2025 | 14,79 | 14,38 | -2,84% | 14,38 | 14,80 | 14,50 | 14,38 | 14,49 | 2.341 | 851.816.800 |
| 1/10/2025 | 14,92 | 14,80 | -0,80% | 14,61 | 14,92 | 14,77 | 14,74 | 14,81 | 2.702 | 1.265.628.200 |
| 30/9/2025 | 14,76 | 14,92 | +1,22% | 14,68 | 14,93 | 14,83 | 14,84 | 14,92 | 2.295 | 850.154.100 |
| 29/9/2025 | 14,89 | 14,74 | -0,67% | 14,72 | 15,06 | 14,82 | 14,73 | 14,78 | 1.976 | 648.539.200 |
| 26/9/2025 | 14,58 | 14,84 | +1,57% | 14,58 | 14,96 | 14,87 | 14,82 | 14,87 | 2.276 | 686.772.700 |
| 25/9/2025 | 14,91 | 14,61 | -2,01% | 14,60 | 14,99 | 14,71 | 14,60 | 14,70 | 2.495 | 911.434.100 |
| 24/9/2025 | 15,18 | 14,91 | -1,26% | 14,86 | 15,23 | 14,97 | 14,91 | 14,99 | 1.564 | 555.108.500 |
| 23/9/2025 | 15,12 | 15,10 | +0,07% | 15,05 | 15,35 | 15,18 | 15,10 | 15,16 | 1.410 | 700.498.900 |
| 22/9/2025 | 15,17 | 15,09 | -0,98% | 14,93 | 15,19 | 15,08 | 15,08 | 15,09 | 1.909 | 709.895.200 |
| 19/9/2025 | 15,59 | 15,24 | -1,17% | 15,24 | 15,59 | 15,30 | 15,22 | 15,26 | 1.708 | 688.960.200 |
| 18/9/2025 | 15,39 | 15,42 | -0,32% | 15,30 | 15,52 | 15,44 | 15,41 | 15,50 | 1.501 | 561.985.200 |
| 17/9/2025 | 15,31 | 15,47 | +1,05% | 15,28 | 15,50 | 15,42 | 15,46 | 15,49 | 1.442 | 768.799.700 |
| 16/9/2025 | 15,12 | 15,31 | +1,53% | 15,05 | 15,31 | 15,17 | 15,24 | 15,31 | 1.731 | 852.496.400 |
| 15/9/2025 | 15,02 | 15,08 | +0,67% | 14,94 | 15,20 | 15,09 | 15,01 | 15,08 | 2.348 | 971.245.400 |
| 12/9/2025 | 14,88 | 14,98 | -0,07% | 14,81 | 15,02 | 14,95 | 14,95 | 14,98 | 2.113 | 885.418.200 |
| 11/9/2025 | 14,79 | 14,99 | +1,63% | 14,67 | 14,99 | 14,90 | 14,92 | 14,99 | 1.356 | 691.256.700 |
| 10/9/2025 | 14,72 | 14,75 | +1,03% | 14,52 | 14,81 | 14,67 | 14,68 | 14,76 | 2.629 | 720.082.100 |
| 9/9/2025 | 14,57 | 14,60 | +0,34% | 14,42 | 14,68 | 14,57 | 14,60 | 14,65 | 2.093 | 930.753.200 |
| 8/9/2025 | 14,52 | 14,55 | -0,07% | 14,46 | 14,75 | 14,57 | 14,54 | 14,55 | 3.970 | 1.117.102.000 |
| 5/9/2025 | 13,89 | 14,56 | +5,58% | 13,89 | 14,56 | 14,33 | 14,45 | 14,57 | 6.337 | 1.927.027.000 |
| 4/9/2025 | 13,35 | 13,79 | +3,92% | 13,24 | 13,80 | 13,61 | 13,67 | 13,79 | 3.420 | 1.098.024.300 |
| 3/9/2025 | 13,25 | 13,27 | +0,38% | 13,11 | 13,30 | 13,22 | 13,19 | 13,28 | 2.289 | 752.985.500 |
| 2/9/2025 | 13,15 | 13,22 | +0,61% | 13,10 | 13,35 | 13,23 | 13,22 | 13,23 | 5.878 | 2.057.780.700 |
| 1/9/2025 | 12,88 | 13,14 | +1,78% | 12,87 | 13,18 | 12,98 | 13,13 | 13,14 | 6.856 | 1.858.285.500 |
| 29/8/2025 | 13,25 | 12,91 | -1,97% | 12,91 | 13,31 | 13,00 | 12,90 | 13,05 | 1.416 | 847.082.400 |
| 28/8/2025 | 12,88 | 13,17 | +2,33% | 12,88 | 13,33 | 13,18 | 13,14 | 13,21 | 1.625 | 504.964.600 |
| 27/8/2025 | 12,58 | 12,87 | +2,96% | 12,54 | 12,87 | 12,73 | 12,75 | 12,87 | 1.516 | 380.503.700 |
| 26/8/2025 | 12,43 | 12,50 | +1,05% | 12,28 | 12,51 | 12,43 | 12,48 | 12,50 | 1.597 | 465.656.500 |
| 25/8/2025 | 12,47 | 12,37 | -0,88% | 12,37 | 12,60 | 12,45 | 12,36 | 12,37 | 768 | 199.963.100 |
| 22/8/2025 | 12,24 | 12,48 | +2,46% | 12,15 | 12,60 | 12,48 | 12,47 | 12,55 | 1.162 | 315.500.000 |
| 21/8/2025 | 12,43 | 12,18 | -2,17% | 12,15 | 12,45 | 12,24 | 12,16 | 12,19 | 1.588 | 794.261.000 |
| 20/8/2025 | 12,15 | 12,45 | +2,38% | 12,13 | 12,50 | 12,41 | 12,45 | 12,50 | 1.205 | 553.436.900 |
| 19/8/2025 | 12,35 | 12,16 | -2,09% | 12,12 | 12,35 | 12,20 | 12,16 | 12,24 | 1.315 | 404.894.600 |
| 18/8/2025 | 12,12 | 12,42 | +2,48% | 12,12 | 12,48 | 12,36 | 12,34 | 12,42 | 1.241 | 644.201.300 |
| 15/8/2025 | 12,70 | 12,12 | -1,86% | 11,96 | 12,70 | 12,14 | 12,12 | 12,15 | 1.967 | 622.512.600 |
| 14/8/2025 | 12,58 | 12,35 | -0,40% | 12,28 | 12,58 | 12,39 | 12,35 | 12,43 | 1.411 | 454.127.100 |
| 13/8/2025 | 12,58 | 12,40 | -1,59% | 12,32 | 12,63 | 12,41 | 12,40 | 12,43 | 1.434 | 393.691.800 |
| 12/8/2025 | 12,45 | 12,60 | +1,20% | 12,45 | 12,72 | 12,63 | 12,60 | 12,71 | 1.524 | 411.656.900 |
| 11/8/2025 | 12,44 | 12,45 | +0,08% | 12,41 | 12,60 | 12,51 | 12,45 | 12,54 | 1.459 | 349.769.900 |
| 8/8/2025 | 12,44 | 12,44 | +0,73% | 12,32 | 12,60 | 12,44 | 12,37 | 12,45 | 1.661 | 937.534.300 |
| 7/8/2025 | 12,67 | 12,35 | -0,24% | 12,29 | 12,89 | 12,42 | 12,35 | 12,39 | 2.209 | 786.915.000 |
| 6/8/2025 | 12,19 | 12,38 | +1,98% | 12,14 | 12,50 | 12,36 | 12,38 | 12,50 | 1.626 | 491.176.700 |
| 5/8/2025 | 12,27 | 12,14 | -0,90% | 12,03 | 12,30 | 12,12 | 12,13 | 12,15 | 1.948 | 558.748.500 |
| 4/8/2025 | 12,50 | 12,25 | -1,13% | 12,17 | 12,50 | 12,25 | 12,24 | 12,33 | 1.494 | 421.197.400 |
| 1/8/2025 | 12,27 | 12,39 | +0,98% | 12,20 | 12,57 | 12,36 | 12,24 | 12,39 | 1.528 | 375.508.100 |
| 31/7/2025 | 12,35 | 12,27 | -0,57% | 12,11 | 12,48 | 12,30 | 12,27 | 12,33 | 2.268 | 635.017.200 |
| 30/7/2025 | 12,00 | 12,34 | +2,66% | 11,98 | 12,34 | 12,20 | 12,20 | 12,34 | 3.562 | 735.065.000 |
| 29/7/2025 | 11,72 | 12,02 | +2,56% | 11,64 | 12,06 | 11,95 | 11,96 | 12,04 | 3.257 | 809.103.100 |
| 28/7/2025 | 11,73 | 11,72 | -1,26% | 11,61 | 11,92 | 11,70 | 11,65 | 11,72 | 2.001 | 469.988.900 |
| 25/7/2025 | 11,80 | 11,87 | +0,08% | 11,77 | 11,96 | 11,87 | 11,87 | 11,93 | 831 | 186.842.800 |
| 24/7/2025 | 11,86 | 11,86 | -0,50% | 11,66 | 11,88 | 11,80 | 11,75 | 11,86 | 1.312 | 340.481.200 |
| 23/7/2025 | 11,72 | 11,92 | +1,02% | 11,70 | 12,01 | 11,88 | 11,88 | 11,93 | 1.271 | 419.095.500 |
| 22/7/2025 | 12,00 | 11,80 | -1,34% | 11,79 | 12,08 | 11,89 | 11,79 | 11,85 | 1.604 | 473.987.500 |
| 21/7/2025 | 12,00 | 11,96 | -0,91% | 11,90 | 12,24 | 12,02 | 11,90 | 11,97 | 2.048 | 588.659.400 |
| 18/7/2025 | 12,45 | 12,07 | -3,59% | 12,03 | 12,54 | 12,23 | 12,06 | 12,08 | 2.393 | 589.166.400 |
| 17/7/2025 | 12,59 | 12,52 | -0,24% | 12,33 | 12,61 | 12,48 | 12,43 | 12,52 | 1.567 | 457.217.200 |
| 16/7/2025 | 12,92 | 12,55 | -2,71% | 12,52 | 13,03 | 12,63 | 12,55 | 12,68 | 2.288 | 608.128.700 |
| 15/7/2025 | 12,71 | 12,90 | +2,38% | 12,69 | 13,02 | 12,91 | 12,90 | 13,01 | 3.144 | 847.510.600 |
| 14/7/2025 | 12,58 | 12,60 | -0,40% | 12,45 | 12,81 | 12,64 | 12,60 | 12,61 | 2.497 | 667.217.700 |
| 11/7/2025 | 12,60 | 12,65 | +0,56% | 12,40 | 12,70 | 12,60 | 12,58 | 12,67 | 1.739 | 497.945.800 |
| 10/7/2025 | 12,23 | 12,58 | +1,13% | 12,09 | 12,61 | 12,40 | 12,55 | 12,60 | 1.799 | 447.401.500 |
| 9/7/2025 | 12,45 | 12,44 | -0,40% | 12,33 | 12,47 | 12,41 | 12,39 | 12,44 | 1.123 | 248.746.800 |
| 8/7/2025 | 12,61 | 12,49 | +0,08% | 12,33 | 12,70 | 12,43 | 12,33 | 12,50 | 984 | 240.307.100 |
| 7/7/2025 | 12,62 | 12,48 | -1,03% | 12,34 | 12,72 | 12,45 | 12,37 | 12,49 | 1.390 | 383.358.600 |
| 4/7/2025 | 12,35 | 12,61 | +2,11% | 12,32 | 12,61 | 12,50 | 12,61 | 12,62 | 732 | 182.007.700 |
| 3/7/2025 | 12,26 | 12,35 | +1,81% | 12,14 | 12,52 | 12,39 | 12,35 | 12,49 | 1.247 | 448.578.800 |
| 2/7/2025 | 12,50 | 12,13 | -2,96% | 12,07 | 12,50 | 12,19 | 12,09 | 12,14 | 2.547 | 1.041.057.600 |
| 1/7/2025 | 12,42 | 12,50 | +0,32% | 12,39 | 12,60 | 12,50 | 12,45 | 12,50 | 1.738 | 682.254.600 |
| 30/6/2025 | 12,25 | 12,46 | +2,98% | 12,10 | 12,66 | 12,44 | 12,43 | 12,46 | 1.831 | 918.005.700 |
| 27/6/2025 | 12,00 | 12,10 | +0,83% | 11,89 | 12,16 | 12,05 | 12,10 | 12,13 | 1.454 | 496.711.400 |
| 26/6/2025 | 11,98 | 12,00 | +1,27% | 11,77 | 12,13 | 11,93 | 11,91 | 12,00 | 2.493 | 961.787.600 |
| 25/6/2025 | 12,11 | 11,85 | -2,47% | 11,85 | 12,20 | 11,94 | 11,83 | 11,85 | 1.446 | 410.913.400 |
| 24/6/2025 | 12,03 | 12,15 | +1,33% | 12,03 | 12,23 | 12,16 | 12,15 | 12,16 | 1.329 | 348.432.400 |
| 23/6/2025 | 12,02 | 11,99 | -0,25% | 11,86 | 12,07 | 11,98 | 11,97 | 12,04 | 1.004 | 319.249.600 |
| 20/6/2025 | 12,11 | 12,02 | -1,39% | 11,87 | 12,16 | 11,96 | 11,93 | 12,03 | 1.254 | 332.435.700 |
| 18/6/2025 | 11,97 | 12,19 | +1,50% | 11,85 | 12,19 | 12,01 | 12,07 | 12,20 | 2.134 | 1.039.138.200 |
| 17/6/2025 | 11,97 | 12,01 | +0,33% | 11,88 | 12,08 | 11,99 | 12,01 | 12,02 | 1.202 | 325.068.200 |
| 16/6/2025 | 12,00 | 11,97 | +1,10% | 11,82 | 12,05 | 11,93 | 11,91 | 11,98 | 1.120 | 349.794.600 |
| 13/6/2025 | 11,90 | 11,84 | -0,50% | 11,73 | 11,91 | 11,81 | 11,78 | 11,84 | 1.252 | 385.920.000 |
| 12/6/2025 | 12,01 | 11,90 | -1,24% | 11,87 | 12,01 | 11,92 | 11,89 | 11,95 | 962 | 327.865.500 |
| 11/6/2025 | 12,04 | 12,05 | +0,08% | 11,89 | 12,13 | 12,03 | 12,02 | 12,05 | 2.228 | 471.397.900 |
| 10/6/2025 | 11,82 | 12,04 | +1,86% | 11,82 | 12,10 | 11,98 | 11,97 | 12,04 | 1.248 | 326.000.900 |
| 9/6/2025 | 11,93 | 11,82 | -0,84% | 11,54 | 11,93 | 11,71 | 11,75 | 11,83 | 2.248 | 862.058.300 |
| 6/6/2025 | 11,84 | 11,92 | +0,34% | 11,67 | 11,98 | 11,78 | 11,74 | 11,92 | 2.127 | 618.856.900 |
| 5/6/2025 | 11,72 | 11,88 | +0,51% | 11,72 | 11,98 | 11,88 | 11,88 | 11,94 | 1.926 | 779.583.300 |
| 4/6/2025 | 11,95 | 11,82 | -1,09% | 11,70 | 11,96 | 11,83 | 11,78 | 11,82 | 2.997 | 1.117.817.900 |