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.
LEVE3 - METAL LEVE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 28,17 | 28,51 | +1,28% | 27,89 | 28,57 | 28,29 | 28,51 | 28,52 | 2.536 | 1.039.410.600 |
| 5/9/2025 | 27,91 | 28,15 | +0,72% | 27,82 | 28,20 | 28,03 | 28,15 | 28,21 | 1.783 | 705.413.800 |
| 4/9/2025 | 27,77 | 27,95 | +1,01% | 27,55 | 27,96 | 27,79 | 27,81 | 27,96 | 1.549 | 700.434.900 |
| 3/9/2025 | 27,92 | 27,67 | -0,90% | 27,59 | 27,99 | 27,70 | 27,67 | 27,70 | 1.002 | 494.288.000 |
| 2/9/2025 | 28,10 | 27,92 | -0,29% | 27,56 | 28,10 | 27,90 | 27,91 | 28,04 | 2.364 | 850.680.600 |
| 1/9/2025 | 28,12 | 28,00 | +0,07% | 27,82 | 28,12 | 27,96 | 27,86 | 28,01 | 2.441 | 916.013.700 |
| 29/8/2025 | 27,95 | 27,98 | +0,11% | 27,59 | 28,19 | 27,85 | 27,86 | 27,98 | 2.151 | 858.209.800 |
| 28/8/2025 | 28,00 | 27,95 | +0,43% | 27,72 | 28,21 | 27,91 | 27,93 | 27,95 | 1.616 | 1.058.594.500 |
| 27/8/2025 | 27,52 | 27,83 | +1,20% | 27,39 | 27,83 | 27,64 | 27,83 | 27,86 | 1.138 | 622.103.600 |
| 26/8/2025 | 27,31 | 27,50 | +0,44% | 27,28 | 27,51 | 27,41 | 27,44 | 27,50 | 797 | 307.840.600 |
| 25/8/2025 | 27,24 | 27,38 | +0,81% | 27,10 | 27,50 | 27,31 | 27,33 | 27,44 | 1.182 | 559.701.700 |
| 22/8/2025 | 26,49 | 27,16 | +2,92% | 26,47 | 27,24 | 26,99 | 27,10 | 27,16 | 2.176 | 805.024.000 |
| 21/8/2025 | 26,68 | 26,39 | -1,09% | 26,39 | 26,80 | 26,54 | 26,38 | 26,46 | 1.443 | 612.191.000 |
| 20/8/2025 | 26,98 | 26,68 | -0,63% | 26,65 | 26,98 | 26,75 | 26,67 | 26,68 | 1.712 | 695.577.200 |
| 19/8/2025 | 27,40 | 26,85 | -2,15% | 26,80 | 27,40 | 26,97 | 26,85 | 26,98 | 2.257 | 935.609.100 |
| 18/8/2025 | 27,44 | 27,44 | 0,00% | 27,35 | 27,76 | 27,43 | 27,44 | 27,49 | 2.183 | 849.822.600 |
| 15/8/2025 | 27,56 | 27,44 | -0,40% | 27,28 | 27,70 | 27,44 | 27,44 | 27,51 | 1.059 | 466.229.700 |
| 14/8/2025 | 27,57 | 27,55 | +0,88% | 27,26 | 27,57 | 27,43 | 27,55 | 27,57 | 820 | 395.823.500 |
| 13/8/2025 | 27,65 | 27,31 | -1,44% | 27,27 | 27,86 | 27,41 | 27,30 | 27,31 | 2.020 | 788.215.300 |
| 12/8/2025 | 27,59 | 27,71 | +0,43% | 27,52 | 27,85 | 27,71 | 27,71 | 27,76 | 1.809 | 661.635.000 |
| 11/8/2025 | 27,63 | 27,59 | +0,29% | 27,32 | 27,70 | 27,51 | 27,58 | 27,59 | 1.372 | 590.709.600 |
| 8/8/2025 | 27,74 | 27,51 | -1,19% | 27,38 | 27,90 | 27,57 | 27,50 | 27,51 | 1.810 | 867.907.900 |
| 7/8/2025 | 28,13 | 27,84 | -1,03% | 27,34 | 28,75 | 27,68 | 27,76 | 27,87 | 3.243 | 1.461.667.600 |
| 6/8/2025 | 28,12 | 28,13 | +0,04% | 28,12 | 28,47 | 28,22 | 28,13 | 28,17 | 1.469 | 641.217.900 |
| 5/8/2025 | 28,04 | 28,12 | -0,07% | 27,95 | 28,32 | 28,07 | 28,12 | 28,14 | 1.446 | 554.013.900 |
| 4/8/2025 | 28,30 | 28,14 | -0,53% | 28,02 | 28,50 | 28,17 | 28,14 | 28,20 | 1.405 | 650.646.900 |
| 1/8/2025 | 28,54 | 28,29 | -1,05% | 28,01 | 28,79 | 28,32 | 28,29 | 28,35 | 1.479 | 650.619.700 |
| 31/7/2025 | 28,55 | 28,59 | +0,28% | 28,30 | 28,68 | 28,47 | 28,37 | 28,60 | 1.304 | 598.758.800 |
| 30/7/2025 | 28,07 | 28,51 | +1,14% | 27,95 | 28,61 | 28,24 | 28,37 | 28,52 | 1.709 | 706.316.700 |
| 29/7/2025 | 28,20 | 28,19 | 0,00% | 28,02 | 28,54 | 28,35 | 28,17 | 28,19 | 1.290 | 531.852.500 |
| 28/7/2025 | 28,30 | 28,19 | -0,39% | 27,96 | 28,41 | 28,15 | 28,05 | 28,20 | 1.026 | 441.969.700 |
| 25/7/2025 | 28,19 | 28,30 | +0,53% | 28,16 | 28,47 | 28,29 | 28,23 | 28,30 | 945 | 456.985.100 |
| 24/7/2025 | 28,40 | 28,15 | -1,61% | 28,15 | 28,46 | 28,29 | 28,15 | 28,24 | 1.274 | 506.674.800 |
| 23/7/2025 | 28,17 | 28,61 | +1,53% | 28,17 | 28,77 | 28,59 | 28,49 | 28,63 | 1.463 | 764.016.800 |
| 22/7/2025 | 28,69 | 28,18 | -1,64% | 28,18 | 28,89 | 28,47 | 28,17 | 28,27 | 1.275 | 558.366.900 |
| 21/7/2025 | 28,60 | 28,65 | -0,17% | 28,51 | 28,85 | 28,63 | 28,59 | 28,68 | 1.442 | 680.605.200 |
| 18/7/2025 | 29,27 | 28,70 | -1,88% | 28,70 | 29,28 | 28,92 | 28,69 | 28,80 | 1.351 | 702.211.200 |
| 17/7/2025 | 29,38 | 29,25 | -0,48% | 29,01 | 29,50 | 29,16 | 29,10 | 29,26 | 1.881 | 792.952.300 |
| 16/7/2025 | 29,40 | 29,39 | -0,37% | 28,96 | 29,66 | 29,27 | 29,38 | 29,39 | 1.897 | 838.913.700 |
| 15/7/2025 | 29,45 | 29,50 | +0,10% | 29,41 | 29,75 | 29,53 | 29,50 | 29,71 | 1.520 | 790.244.300 |
| 14/7/2025 | 29,32 | 29,47 | +0,03% | 29,12 | 29,50 | 29,27 | 29,45 | 29,47 | 1.500 | 642.773.300 |
| 11/7/2025 | 29,51 | 29,46 | -1,24% | 29,35 | 29,89 | 29,52 | 29,40 | 29,46 | 944 | 439.390.500 |
| 10/7/2025 | 29,60 | 29,83 | -0,33% | 29,31 | 30,04 | 29,80 | 29,82 | 29,86 | 1.353 | 610.196.700 |
| 9/7/2025 | 29,85 | 29,93 | -0,27% | 29,76 | 30,04 | 29,89 | 29,81 | 29,96 | 1.029 | 498.095.900 |
| 8/7/2025 | 29,95 | 30,01 | +0,74% | 29,75 | 30,08 | 29,91 | 29,95 | 30,02 | 1.160 | 449.603.600 |
| 7/7/2025 | 30,00 | 29,79 | -0,73% | 29,66 | 30,18 | 29,86 | 29,70 | 29,79 | 1.358 | 667.425.800 |
| 4/7/2025 | 30,28 | 30,01 | -0,63% | 29,98 | 30,38 | 30,09 | 30,01 | 30,07 | 1.084 | 455.958.700 |
| 3/7/2025 | 29,82 | 30,20 | +1,68% | 29,64 | 30,21 | 30,06 | 30,10 | 30,20 | 1.704 | 785.356.900 |
| 2/7/2025 | 29,94 | 29,70 | -1,36% | 29,70 | 30,15 | 29,83 | 29,70 | 29,91 | 1.579 | 774.147.200 |
| 1/7/2025 | 30,10 | 30,11 | -0,33% | 29,93 | 30,31 | 30,13 | 30,11 | 30,28 | 1.573 | 783.200.300 |
| 30/6/2025 | 29,61 | 30,21 | +2,23% | 29,55 | 30,35 | 30,12 | 30,15 | 30,21 | 1.772 | 1.007.222.900 |
| 27/6/2025 | 29,58 | 29,55 | -0,30% | 29,47 | 29,84 | 29,62 | 29,54 | 29,64 | 1.057 | 448.778.100 |
| 26/6/2025 | 29,37 | 29,64 | +1,33% | 29,25 | 29,64 | 29,51 | 29,61 | 29,64 | 1.177 | 576.701.800 |
| 25/6/2025 | 29,48 | 29,25 | -0,75% | 29,15 | 29,58 | 29,30 | 29,25 | 29,41 | 1.557 | 703.120.000 |
| 24/6/2025 | 29,48 | 29,47 | +0,10% | 29,30 | 29,65 | 29,51 | 29,47 | 29,60 | 1.318 | 611.625.600 |
| 23/6/2025 | 29,25 | 29,44 | +0,62% | 28,89 | 29,44 | 29,24 | 29,26 | 29,44 | 1.135 | 542.486.400 |
| 20/6/2025 | 29,79 | 29,26 | -1,78% | 29,12 | 29,79 | 29,25 | 29,16 | 29,27 | 1.642 | 1.016.984.200 |
| 18/6/2025 | 30,01 | 29,79 | -1,03% | 29,70 | 30,15 | 29,91 | 29,70 | 29,79 | 1.456 | 641.965.100 |
| 17/6/2025 | 30,35 | 30,10 | -0,86% | 29,83 | 30,50 | 30,07 | 29,90 | 30,10 | 2.551 | 1.118.669.400 |
| 16/6/2025 | 30,35 | 30,36 | +0,36% | 30,30 | 30,64 | 30,44 | 30,35 | 30,48 | 907 | 452.079.400 |
| 13/6/2025 | 30,56 | 30,25 | -1,01% | 30,11 | 30,56 | 30,28 | 30,23 | 30,25 | 1.025 | 472.725.800 |
| 12/6/2025 | 30,14 | 30,56 | +1,02% | 30,05 | 30,56 | 30,39 | 30,55 | 30,57 | 1.101 | 501.797.600 |
| 11/6/2025 | 30,41 | 30,25 | +0,27% | 30,04 | 30,41 | 30,23 | 30,25 | 30,26 | 1.320 | 612.549.900 |
| 10/6/2025 | 30,76 | 30,17 | -1,50% | 30,10 | 30,79 | 30,24 | 30,15 | 30,35 | 1.277 | 668.491.900 |
| 9/6/2025 | 30,50 | 30,63 | +0,43% | 30,08 | 30,69 | 30,50 | 30,53 | 30,63 | 1.639 | 887.726.200 |
| 6/6/2025 | 31,02 | 30,50 | -1,68% | 30,26 | 31,07 | 30,50 | 30,31 | 30,50 | 1.600 | 856.877.600 |
| 5/6/2025 | 31,35 | 31,02 | -0,89% | 31,02 | 31,46 | 31,20 | 31,00 | 31,02 | 1.630 | 780.155.300 |
| 4/6/2025 | 32,13 | 31,30 | -2,58% | 31,12 | 32,29 | 31,45 | 31,15 | 31,30 | 1.904 | 1.089.442.500 |
| 3/6/2025 | 31,21 | 32,13 | +2,42% | 31,07 | 32,20 | 31,90 | 32,12 | 32,13 | 1.560 | 815.882.700 |
| 2/6/2025 | 32,01 | 31,37 | -2,27% | 31,20 | 32,27 | 31,52 | 31,35 | 31,62 | 1.794 | 959.319.400 |
| 30/5/2025 | 32,69 | 32,10 | -2,04% | 31,80 | 32,77 | 32,15 | 32,00 | 32,12 | 1.659 | 910.200.500 |
| 29/5/2025 | 32,23 | 32,77 | +0,43% | 32,12 | 32,83 | 32,62 | 32,72 | 32,77 | 2.235 | 1.139.317.100 |
| 28/5/2025 | 31,78 | 32,63 | +2,13% | 31,59 | 32,63 | 32,19 | 32,47 | 32,64 | 2.210 | 1.175.373.500 |
| 27/5/2025 | 30,76 | 31,95 | +3,67% | 30,72 | 31,95 | 31,51 | 31,88 | 31,95 | 2.469 | 1.639.497.400 |
| 26/5/2025 | 30,51 | 30,82 | +0,52% | 30,51 | 31,00 | 30,78 | 30,70 | 30,82 | 1.534 | 744.986.600 |
| 23/5/2025 | 29,55 | 30,66 | +3,23% | 29,38 | 30,69 | 30,26 | 30,62 | 30,66 | 3.364 | 1.658.740.900 |
| 22/5/2025 | 29,17 | 29,70 | +4,76% | 29,17 | 30,78 | 30,04 | 29,50 | 29,70 | 6.043 | 3.506.019.900 |
| 21/5/2025 | 28,78 | 28,35 | -1,49% | 28,16 | 28,80 | 28,35 | 28,31 | 28,35 | 1.646 | 893.883.500 |
| 20/5/2025 | 28,50 | 28,78 | +0,66% | 28,30 | 28,88 | 28,66 | 28,75 | 28,78 | 1.968 | 854.706.400 |
| 19/5/2025 | 28,90 | 28,59 | -1,07% | 28,51 | 28,90 | 28,63 | 28,59 | 28,70 | 1.301 | 636.332.200 |
| 16/5/2025 | 28,87 | 28,90 | +0,24% | 28,51 | 28,99 | 28,77 | 28,89 | 28,90 | 1.617 | 797.620.600 |
| 15/5/2025 | 29,33 | 28,83 | -2,34% | 28,18 | 29,69 | 28,73 | 28,83 | 28,84 | 4.861 | 2.601.244.400 |
| 14/5/2025 | 29,60 | 29,52 | -0,17% | 29,28 | 29,63 | 29,44 | 29,37 | 29,52 | 1.596 | 857.728.100 |
| 13/5/2025 | 29,28 | 29,57 | +0,89% | 29,09 | 29,63 | 29,37 | 29,38 | 29,57 | 2.094 | 1.105.576.800 |
| 12/5/2025 | 29,10 | 29,31 | +1,17% | 28,91 | 29,50 | 29,21 | 29,08 | 29,32 | 2.105 | 934.015.600 |
| 9/5/2025 | 29,02 | 28,97 | -0,62% | 28,80 | 29,30 | 29,06 | 28,92 | 28,97 | 1.765 | 847.523.000 |
| 8/5/2025 | 29,12 | 29,15 | +0,28% | 28,88 | 29,76 | 29,39 | 29,13 | 29,42 | 3.848 | 1.701.200.200 |
| 7/5/2025 | 28,77 | 29,07 | +1,47% | 28,50 | 29,20 | 28,89 | 29,05 | 29,09 | 2.352 | 1.526.278.300 |
| 6/5/2025 | 28,71 | 28,65 | 0,00% | 28,49 | 28,90 | 28,68 | 28,63 | 28,66 | 1.875 | 781.266.500 |
| 5/5/2025 | 29,40 | 28,65 | -2,19% | 28,33 | 29,44 | 28,57 | 28,49 | 28,66 | 1.929 | 1.123.893.600 |
| 2/5/2025 | 29,66 | 29,29 | -4,28% | 29,20 | 29,86 | 29,41 | 29,29 | 29,45 | 1.907 | 1.158.487.400 |
| 29/4/2025 | 31,00 | 30,60 | -0,97% | 30,30 | 31,11 | 30,63 | 30,58 | 30,61 | 2.176 | 1.216.680.000 |
| 28/4/2025 | 30,93 | 30,90 | +0,36% | 30,89 | 31,18 | 30,99 | 30,90 | 30,98 | 1.056 | 539.916.600 |
| 25/4/2025 | 30,81 | 30,79 | -0,13% | 30,73 | 31,20 | 30,98 | 30,78 | 30,81 | 1.579 | 782.073.600 |
| 24/4/2025 | 30,49 | 30,83 | +1,35% | 30,23 | 30,95 | 30,71 | 30,83 | 30,84 | 1.858 | 970.687.100 |
| 23/4/2025 | 30,55 | 30,42 | +0,16% | 30,41 | 30,70 | 30,51 | 30,42 | 30,44 | 1.853 | 849.917.400 |
| 22/4/2025 | 30,14 | 30,37 | -0,30% | 30,14 | 30,55 | 30,37 | 30,37 | 30,39 | 1.667 | 858.657.800 |
| 17/4/2025 | 30,07 | 30,46 | +1,30% | 29,72 | 30,58 | 30,26 | 30,37 | 30,46 | 2.219 | 1.122.249.200 |
| 16/4/2025 | 30,25 | 30,07 | -0,56% | 29,90 | 30,28 | 30,08 | 30,06 | 30,07 | 1.421 | 713.549.600 |
| 15/4/2025 | 30,05 | 30,24 | +0,63% | 29,93 | 30,26 | 30,08 | 30,15 | 30,24 | 1.179 | 554.414.400 |
| 14/4/2025 | 29,57 | 30,05 | +1,66% | 29,35 | 30,08 | 29,77 | 29,95 | 30,06 | 1.624 | 849.459.800 |
| 11/4/2025 | 29,21 | 29,56 | +1,41% | 28,94 | 29,74 | 29,43 | 29,56 | 29,67 | 1.399 | 638.631.200 |
| 10/4/2025 | 29,59 | 29,15 | -1,49% | 28,70 | 29,73 | 29,07 | 29,10 | 29,15 | 1.791 | 1.131.402.900 |
| 9/4/2025 | 29,01 | 29,59 | +2,00% | 28,65 | 29,59 | 29,22 | 29,38 | 29,59 | 2.629 | 1.387.574.800 |
| 8/4/2025 | 28,87 | 29,01 | +2,47% | 28,86 | 30,56 | 29,60 | 29,00 | 29,20 | 5.471 | 2.943.889.400 |
| 7/4/2025 | 28,01 | 28,31 | -0,84% | 27,91 | 28,73 | 28,19 | 28,13 | 28,31 | 3.069 | 1.461.516.900 |
| 4/4/2025 | 28,75 | 28,55 | -1,92% | 28,15 | 28,88 | 28,42 | 28,45 | 28,57 | 2.611 | 1.271.445.700 |
| 3/4/2025 | 28,60 | 29,11 | +1,11% | 28,55 | 29,20 | 28,97 | 28,96 | 29,11 | 2.407 | 1.008.943.500 |
| 2/4/2025 | 28,67 | 28,79 | +0,45% | 28,61 | 28,90 | 28,75 | 28,79 | 28,85 | 2.444 | 973.595.300 |
| 1/4/2025 | 28,35 | 28,66 | +0,99% | 28,26 | 28,96 | 28,70 | 28,66 | 28,69 | 3.628 | 1.495.399.200 |
| 31/3/2025 | 28,35 | 28,38 | +0,11% | 28,19 | 29,00 | 28,43 | 28,36 | 28,41 | 3.004 | 1.395.743.900 |
| 28/3/2025 | 28,42 | 28,35 | -0,28% | 27,80 | 28,50 | 28,13 | 28,31 | 28,35 | 3.239 | 1.639.253.800 |
| 27/3/2025 | 28,86 | 28,43 | -0,77% | 28,37 | 28,90 | 28,66 | 28,42 | 28,56 | 2.701 | 1.190.430.500 |
| 26/3/2025 | 29,03 | 28,65 | -1,31% | 28,56 | 29,18 | 28,79 | 28,61 | 28,77 | 1.781 | 713.220.400 |
| 25/3/2025 | 28,28 | 29,03 | +2,29% | 28,22 | 29,10 | 28,88 | 28,99 | 29,03 | 1.487 | 736.249.100 |
| 24/3/2025 | 29,00 | 28,38 | -2,41% | 28,17 | 29,08 | 28,48 | 28,21 | 28,40 | 1.944 | 1.095.314.000 |
| 21/3/2025 | 29,34 | 29,08 | -0,45% | 28,57 | 29,37 | 28,82 | 28,81 | 29,10 | 2.256 | 1.569.198.700 |
| 20/3/2025 | 29,39 | 29,21 | -0,65% | 28,94 | 29,49 | 29,21 | 29,19 | 29,29 | 2.102 | 1.105.465.900 |
| 19/3/2025 | 29,25 | 29,40 | +0,07% | 29,03 | 30,00 | 29,45 | 29,05 | 29,42 | 3.525 | 1.737.860.700 |
| 18/3/2025 | 29,80 | 29,38 | -3,36% | 28,50 | 30,20 | 29,24 | 29,15 | 29,38 | 2.810 | 1.534.933.400 |
| 17/3/2025 | 30,17 | 30,40 | +0,80% | 29,97 | 30,43 | 30,23 | 30,31 | 30,40 | 1.499 | 800.275.000 |
| 14/3/2025 | 29,41 | 30,16 | +2,59% | 29,32 | 30,16 | 29,82 | 30,02 | 30,17 | 1.696 | 851.885.600 |
| 13/3/2025 | 29,00 | 29,40 | +1,94% | 28,70 | 29,45 | 29,24 | 29,40 | 29,41 | 1.284 | 555.603.800 |
| 12/3/2025 | 29,12 | 28,84 | -0,96% | 28,82 | 29,26 | 28,99 | 28,83 | 28,91 | 1.588 | 692.689.700 |
| 11/3/2025 | 29,49 | 29,12 | -0,55% | 28,91 | 29,49 | 29,15 | 29,12 | 29,25 | 1.109 | 529.777.500 |
| 10/3/2025 | 29,42 | 29,28 | -0,48% | 29,07 | 29,60 | 29,34 | 29,28 | 29,33 | 1.341 | 636.769.800 |
| 7/3/2025 | 28,62 | 29,42 | +2,54% | 28,33 | 29,53 | 29,07 | 29,36 | 29,43 | 2.731 | 1.546.831.900 |
| 6/3/2025 | 27,83 | 28,69 | +3,20% | 27,78 | 28,74 | 28,28 | 28,61 | 28,70 | 2.478 | 993.641.800 |
| 5/3/2025 | 27,51 | 27,80 | +0,69% | 27,41 | 27,90 | 27,74 | 27,79 | 27,86 | 990 | 468.605.100 |
| 28/2/2025 | 27,75 | 27,61 | -0,47% | 27,49 | 27,98 | 27,63 | 27,61 | 27,71 | 1.279 | 604.839.300 |
| 27/2/2025 | 27,65 | 27,74 | +0,18% | 27,60 | 27,98 | 27,75 | 27,73 | 27,74 | 1.288 | 640.932.600 |
| 26/2/2025 | 27,90 | 27,69 | -0,75% | 27,69 | 28,03 | 27,83 | 27,69 | 27,80 | 880 | 432.527.200 |
| 25/2/2025 | 27,70 | 27,90 | +0,72% | 27,60 | 28,00 | 27,84 | 27,90 | 27,93 | 948 | 455.190.100 |
| 24/2/2025 | 28,20 | 27,70 | -1,70% | 27,63 | 28,26 | 27,83 | 27,70 | 27,78 | 986 | 437.035.600 |
| 21/2/2025 | 28,00 | 28,18 | +0,14% | 27,88 | 28,30 | 28,07 | 28,00 | 28,19 | 940 | 411.576.400 |
| 20/2/2025 | 28,09 | 28,14 | +0,68% | 27,89 | 28,29 | 28,10 | 28,05 | 28,15 | 1.265 | 578.069.300 |
| 19/2/2025 | 27,75 | 27,95 | -0,25% | 27,67 | 27,98 | 27,83 | 27,95 | 27,98 | 1.395 | 552.438.000 |
| 18/2/2025 | 28,24 | 28,02 | -0,78% | 27,80 | 28,24 | 27,97 | 27,87 | 28,02 | 1.167 | 447.026.400 |
| 17/2/2025 | 28,30 | 28,24 | +0,18% | 28,15 | 28,87 | 28,46 | 28,15 | 28,26 | 1.939 | 914.539.300 |
| 14/2/2025 | 27,36 | 28,19 | +3,07% | 27,36 | 28,19 | 27,85 | 28,19 | 28,20 | 1.168 | 543.653.500 |
| 13/2/2025 | 27,27 | 27,35 | +0,29% | 27,17 | 27,58 | 27,35 | 27,35 | 27,40 | 1.594 | 635.799.300 |
| 12/2/2025 | 27,44 | 27,27 | -1,16% | 27,14 | 27,68 | 27,42 | 27,26 | 27,38 | 1.050 | 496.440.600 |
| 11/2/2025 | 27,55 | 27,59 | +0,18% | 27,41 | 27,80 | 27,56 | 27,45 | 27,59 | 1.001 | 397.807.500 |
| 10/2/2025 | 27,69 | 27,54 | -0,58% | 27,54 | 28,00 | 27,72 | 27,54 | 27,80 | 1.412 | 725.651.100 |
| 7/2/2025 | 27,79 | 27,70 | -1,07% | 27,59 | 28,21 | 27,74 | 27,70 | 27,77 | 1.532 | 531.849.100 |
| 6/2/2025 | 27,30 | 28,00 | +2,60% | 27,25 | 28,25 | 27,90 | 28,00 | 28,01 | 1.401 | 778.208.200 |
| 5/2/2025 | 27,64 | 27,29 | -1,98% | 27,29 | 27,87 | 27,47 | 27,29 | 27,34 | 1.033 | 484.332.700 |
| 4/2/2025 | 27,73 | 27,84 | +0,40% | 27,33 | 28,13 | 27,73 | 27,81 | 27,84 | 1.739 | 643.794.100 |
| 3/2/2025 | 28,00 | 27,73 | -2,19% | 27,62 | 28,26 | 27,79 | 27,66 | 27,73 | 1.250 | 531.744.600 |
| 31/1/2025 | 28,74 | 28,35 | -1,39% | 28,15 | 29,15 | 28,58 | 28,35 | 28,50 | 2.576 | 1.159.308.900 |
| 30/1/2025 | 27,69 | 28,75 | +3,60% | 27,69 | 29,05 | 28,73 | 28,75 | 28,85 | 3.517 | 1.985.627.600 |
| 29/1/2025 | 27,80 | 27,75 | -0,68% | 27,61 | 28,09 | 27,79 | 27,63 | 27,76 | 1.669 | 613.935.000 |
| 28/1/2025 | 27,83 | 27,94 | +0,04% | 27,64 | 28,12 | 27,95 | 27,93 | 28,00 | 1.153 | 481.641.300 |
| 27/1/2025 | 27,19 | 27,93 | +1,31% | 27,18 | 28,14 | 27,94 | 27,93 | 28,01 | 1.190 | 447.700.600 |
| 24/1/2025 | 27,00 | 27,57 | +2,07% | 26,99 | 27,71 | 27,49 | 27,56 | 27,57 | 1.462 | 679.019.800 |
| 23/1/2025 | 27,16 | 27,01 | -1,06% | 27,01 | 27,44 | 27,19 | 27,01 | 27,20 | 1.159 | 495.845.800 |
| 22/1/2025 | 26,98 | 27,30 | +1,49% | 26,88 | 27,42 | 27,21 | 27,24 | 27,30 | 1.413 | 590.338.200 |
| 21/1/2025 | 26,90 | 26,90 | -0,48% | 26,77 | 27,16 | 26,96 | 26,90 | 26,96 | 1.259 | 535.200.300 |
| 20/1/2025 | 27,43 | 27,03 | -0,95% | 26,77 | 27,43 | 26,98 | 26,89 | 27,04 | 1.132 | 547.817.900 |
| 17/1/2025 | 26,85 | 27,29 | +1,64% | 26,84 | 27,52 | 27,16 | 27,14 | 27,29 | 1.454 | 592.490.000 |
| 16/1/2025 | 27,41 | 26,85 | -1,76% | 26,85 | 27,43 | 27,05 | 26,85 | 26,97 | 1.583 | 686.963.200 |
| 15/1/2025 | 26,55 | 27,33 | +3,13% | 26,51 | 27,56 | 27,17 | 27,33 | 27,55 | 1.761 | 734.648.900 |
| 14/1/2025 | 26,74 | 26,50 | -0,19% | 26,40 | 26,78 | 26,51 | 26,49 | 26,72 | 928 | 385.562.600 |
| 13/1/2025 | 26,66 | 26,55 | -0,04% | 26,40 | 26,99 | 26,62 | 26,54 | 26,57 | 1.992 | 780.823.900 |
| 10/1/2025 | 27,01 | 26,56 | -1,67% | 26,47 | 27,27 | 26,72 | 26,56 | 26,66 | 2.272 | 887.589.700 |
| 9/1/2025 | 26,81 | 27,01 | +0,15% | 26,68 | 27,18 | 26,95 | 26,97 | 27,13 | 1.479 | 600.544.200 |
| 8/1/2025 | 26,65 | 26,97 | +1,31% | 26,50 | 26,97 | 26,77 | 26,79 | 26,98 | 1.149 | 584.205.400 |
| 7/1/2025 | 26,67 | 26,62 | -0,04% | 26,46 | 27,00 | 26,69 | 26,60 | 26,71 | 1.355 | 757.861.600 |
| 6/1/2025 | 26,23 | 26,63 | +1,72% | 26,21 | 26,69 | 26,40 | 26,63 | 26,65 | 1.698 | 886.055.800 |
| 3/1/2025 | 26,65 | 26,18 | -1,24% | 26,09 | 26,69 | 26,30 | 26,16 | 26,30 | 1.611 | 1.004.521.100 |
| 2/1/2025 | 27,42 | 26,51 | -3,46% | 26,51 | 27,60 | 26,75 | 26,50 | 26,60 | 2.297 | 1.227.716.700 |
| 30/12/2024 | 27,40 | 27,46 | -0,44% | 27,02 | 27,67 | 27,36 | 27,41 | 27,47 | 1.917 | 925.050.000 |
| 27/12/2024 | 27,30 | 27,58 | +1,14% | 27,19 | 27,58 | 27,43 | 27,51 | 27,58 | 1.465 | 730.216.900 |
| 26/12/2024 | 27,24 | 27,27 | -0,11% | 27,13 | 27,57 | 27,31 | 27,27 | 27,36 | 1.383 | 1.026.368.800 |
| 23/12/2024 | 27,30 | 27,30 | -0,11% | 26,83 | 27,33 | 27,16 | 27,30 | 27,32 | 1.497 | 664.922.000 |
| 20/12/2024 | 26,89 | 27,33 | +1,64% | 26,19 | 27,33 | 27,05 | 27,27 | 27,35 | 2.146 | 1.356.917.400 |
| 19/12/2024 | 26,71 | 26,89 | +0,67% | 26,60 | 27,13 | 26,93 | 26,89 | 26,98 | 2.587 | 1.227.067.700 |
| 18/12/2024 | 26,85 | 26,71 | -0,45% | 26,27 | 26,89 | 26,54 | 26,70 | 26,71 | 2.879 | 1.212.153.100 |
| 17/12/2024 | 26,85 | 26,83 | +0,30% | 26,60 | 27,07 | 26,83 | 26,73 | 26,84 | 1.742 | 865.333.500 |
| 16/12/2024 | 27,15 | 26,75 | -1,47% | 26,75 | 27,27 | 26,98 | 26,75 | 26,92 | 1.871 | 668.473.500 |
| 13/12/2024 | 27,10 | 27,15 | +0,37% | 26,99 | 27,46 | 27,19 | 27,06 | 27,16 | 2.002 | 849.687.800 |
| 12/12/2024 | 27,87 | 27,05 | -2,91% | 27,05 | 27,87 | 27,30 | 27,05 | 27,07 | 2.359 | 1.027.738.600 |
| 11/12/2024 | 27,59 | 27,86 | +0,98% | 27,33 | 28,31 | 27,82 | 27,85 | 27,89 | 3.172 | 2.244.660.800 |
| 10/12/2024 | 27,04 | 27,59 | +3,14% | 26,84 | 27,59 | 27,33 | 27,37 | 27,59 | 2.194 | 1.017.861.800 |
| 9/12/2024 | 27,75 | 26,75 | -3,53% | 26,75 | 27,90 | 27,06 | 26,75 | 26,76 | 2.224 | 1.701.613.600 |
| 6/12/2024 | 27,76 | 27,73 | -0,04% | 27,47 | 28,18 | 27,81 | 27,60 | 27,76 | 2.412 | 1.177.846.300 |
| 5/12/2024 | 27,20 | 27,74 | +2,78% | 27,20 | 27,86 | 27,71 | 27,71 | 27,80 | 1.976 | 1.049.814.600 |
| 4/12/2024 | 26,70 | 26,99 | +2,04% | 26,70 | 27,62 | 27,21 | 26,99 | 27,38 | 2.937 | 2.016.313.800 |
| 3/12/2024 | 26,95 | 26,45 | -1,60% | 26,45 | 27,39 | 26,82 | 26,45 | 26,60 | 4.197 | 2.887.906.700 |
| 2/12/2024 | 27,15 | 26,88 | -0,92% | 26,88 | 27,45 | 27,04 | 26,88 | 27,21 | 2.936 | 2.171.797.000 |
| 29/11/2024 | 26,75 | 27,13 | +1,38% | 26,34 | 27,14 | 26,82 | 26,99 | 27,13 | 2.854 | 1.256.159.600 |
| 28/11/2024 | 27,16 | 26,76 | -1,47% | 26,45 | 27,16 | 26,80 | 26,60 | 26,77 | 2.265 | 1.118.234.000 |
| 27/11/2024 | 27,61 | 27,16 | -1,06% | 26,85 | 27,72 | 27,10 | 27,06 | 27,16 | 2.417 | 1.400.752.700 |
| 26/11/2024 | 27,87 | 27,45 | -1,26% | 27,45 | 28,06 | 27,67 | 27,44 | 27,45 | 2.289 | 1.160.777.600 |
| 25/11/2024 | 28,22 | 27,80 | -0,50% | 27,79 | 28,42 | 27,91 | 27,79 | 27,91 | 1.830 | 980.179.600 |
| 22/11/2024 | 27,18 | 27,94 | +3,10% | 26,97 | 27,99 | 27,56 | 27,85 | 27,94 | 2.301 | 1.243.878.100 |
| 21/11/2024 | 27,52 | 27,10 | -1,45% | 27,10 | 27,59 | 27,26 | 27,10 | 27,20 | 2.763 | 1.444.736.600 |
| 19/11/2024 | 27,72 | 27,50 | -0,83% | 27,36 | 27,86 | 27,54 | 27,50 | 27,58 | 2.225 | 1.008.125.100 |
| 18/11/2024 | 27,99 | 27,73 | -0,75% | 27,68 | 28,29 | 27,92 | 27,70 | 27,77 | 2.143 | 1.016.622.500 |
| 14/11/2024 | 27,95 | 27,94 | -0,04% | 27,47 | 28,04 | 27,78 | 27,94 | 27,98 | 2.752 | 1.450.131.500 |
| 13/11/2024 | 28,15 | 27,95 | -0,78% | 27,78 | 28,46 | 28,03 | 27,91 | 27,95 | 3.337 | 1.671.365.200 |
| 12/11/2024 | 29,79 | 28,17 | -5,37% | 28,16 | 29,84 | 28,61 | 28,17 | 28,19 | 5.897 | 2.847.421.200 |
| 11/11/2024 | 29,94 | 29,77 | -1,78% | 29,04 | 30,19 | 29,57 | 29,65 | 29,77 | 2.474 | 1.190.488.400 |
| 8/11/2024 | 30,40 | 30,31 | +0,63% | 29,80 | 30,78 | 30,29 | 30,28 | 30,31 | 3.343 | 1.734.679.000 |
| 7/11/2024 | 30,80 | 30,12 | -2,56% | 29,95 | 31,38 | 30,36 | 30,09 | 30,12 | 3.162 | 1.753.531.000 |
| 6/11/2024 | 30,40 | 30,91 | +1,44% | 29,99 | 31,06 | 30,60 | 30,85 | 30,92 | 2.920 | 1.392.948.800 |
| 5/11/2024 | 30,76 | 30,47 | -0,39% | 30,24 | 30,76 | 30,42 | 30,47 | 30,60 | 1.628 | 726.822.100 |
| 4/11/2024 | 30,30 | 30,59 | +1,76% | 30,19 | 30,73 | 30,45 | 30,59 | 30,74 | 2.042 | 1.128.344.000 |
| 1/11/2024 | 30,01 | 30,06 | +0,40% | 29,83 | 30,15 | 30,03 | 30,01 | 30,07 | 2.503 | 1.033.124.500 |
| 31/10/2024 | 30,10 | 29,94 | -0,37% | 29,75 | 30,22 | 29,99 | 29,92 | 29,95 | 2.330 | 1.397.650.500 |
| 30/10/2024 | 30,10 | 30,05 | -0,17% | 30,05 | 30,32 | 30,13 | 30,04 | 30,05 | 2.497 | 1.144.880.600 |
| 29/10/2024 | 30,40 | 30,10 | -0,17% | 30,04 | 30,40 | 30,13 | 30,09 | 30,12 | 1.567 | 864.461.100 |
| 28/10/2024 | 30,20 | 30,15 | -0,17% | 30,15 | 30,55 | 30,29 | 30,15 | 30,20 | 1.203 | 664.068.200 |
| 25/10/2024 | 30,55 | 30,20 | -1,11% | 30,08 | 30,85 | 30,35 | 30,19 | 30,20 | 1.709 | 993.026.400 |
| 24/10/2024 | 30,22 | 30,54 | +0,69% | 30,12 | 30,59 | 30,32 | 30,49 | 30,59 | 1.677 | 878.217.900 |
| 23/10/2024 | 30,36 | 30,33 | -0,10% | 30,22 | 30,49 | 30,31 | 30,23 | 30,33 | 1.557 | 732.111.000 |
| 22/10/2024 | 30,44 | 30,36 | -0,26% | 30,26 | 30,47 | 30,37 | 30,32 | 30,36 | 1.448 | 728.320.900 |
| 21/10/2024 | 30,38 | 30,44 | +0,53% | 30,30 | 30,66 | 30,43 | 30,36 | 30,44 | 1.298 | 644.336.500 |
| 18/10/2024 | 30,30 | 30,28 | +0,07% | 30,15 | 30,48 | 30,23 | 30,17 | 30,28 | 1.619 | 838.493.600 |
| 17/10/2024 | 30,56 | 30,26 | -1,37% | 30,17 | 30,63 | 30,34 | 30,26 | 30,28 | 1.562 | 780.069.200 |
| 16/10/2024 | 30,25 | 30,68 | +1,46% | 30,25 | 30,95 | 30,70 | 30,67 | 30,68 | 1.763 | 2.376.827.800 |
| 15/10/2024 | 30,40 | 30,24 | +0,03% | 30,19 | 30,55 | 30,34 | 30,22 | 30,27 | 1.772 | 894.085.600 |
| 14/10/2024 | 30,30 | 30,23 | 0,00% | 30,00 | 30,36 | 30,18 | 30,23 | 30,35 | 1.854 | 985.308.300 |
| 11/10/2024 | 30,21 | 30,23 | +0,10% | 30,10 | 30,38 | 30,20 | 30,22 | 30,23 | 1.538 | 710.839.900 |
| 10/10/2024 | 30,38 | 30,20 | -0,17% | 30,14 | 30,38 | 30,24 | 30,19 | 30,29 | 1.474 | 708.669.100 |
| 9/10/2024 | 30,35 | 30,25 | -0,13% | 30,18 | 30,39 | 30,28 | 30,25 | 30,29 | 1.351 | 666.284.500 |
| 8/10/2024 | 30,76 | 30,29 | -1,53% | 30,29 | 30,84 | 30,48 | 30,29 | 30,40 | 1.865 | 1.166.910.100 |
| 7/10/2024 | 30,59 | 30,76 | +0,98% | 30,56 | 31,04 | 30,81 | 30,76 | 30,82 | 2.205 | 1.131.978.300 |
| 4/10/2024 | 30,68 | 30,46 | -0,33% | 30,46 | 30,89 | 30,64 | 30,46 | 30,52 | 1.403 | 754.057.600 |
| 3/10/2024 | 30,70 | 30,56 | -0,49% | 30,27 | 30,70 | 30,42 | 30,48 | 30,56 | 1.430 | 826.121.000 |
| 2/10/2024 | 30,53 | 30,71 | +1,12% | 30,50 | 31,00 | 30,74 | 30,65 | 30,71 | 1.781 | 1.093.430.500 |
| 1/10/2024 | 30,28 | 30,37 | +0,46% | 30,11 | 30,54 | 30,31 | 30,34 | 30,37 | 3.154 | 1.559.570.200 |
| 30/9/2024 | 30,59 | 30,23 | -0,26% | 30,17 | 30,59 | 30,33 | 30,21 | 30,30 | 2.306 | 1.166.619.000 |
| 26/9/2024 | 30,50 | 30,31 | +0,10% | 30,25 | 30,56 | 30,37 | 30,30 | 30,31 | 1.459 | 861.634.400 |
| 25/9/2024 | 31,00 | 30,28 | -1,69% | 30,28 | 31,02 | 30,51 | 30,27 | 30,30 | 1.542 | 983.117.900 |
| 24/9/2024 | 31,09 | 30,80 | +0,06% | 30,60 | 31,17 | 30,87 | 30,78 | 31,04 | 2.704 | 1.460.552.600 |
| 23/9/2024 | 31,17 | 30,78 | -1,25% | 30,62 | 31,19 | 30,77 | 30,77 | 30,80 | 1.824 | 959.412.800 |
| 20/9/2024 | 31,75 | 31,17 | -0,54% | 30,79 | 31,75 | 31,04 | 31,15 | 31,17 | 2.716 | 1.487.273.500 |
| 19/9/2024 | 31,65 | 31,34 | -0,82% | 31,29 | 31,98 | 31,46 | 31,30 | 31,34 | 1.672 | 849.996.400 |
| 18/9/2024 | 31,60 | 31,60 | +0,60% | 31,35 | 31,99 | 31,60 | 31,54 | 31,60 | 1.591 | 842.785.100 |
| 17/9/2024 | 31,36 | 31,41 | +0,51% | 31,11 | 31,43 | 31,27 | 31,34 | 31,41 | 1.170 | 698.575.200 |
| 16/9/2024 | 31,38 | 31,25 | -0,19% | 31,20 | 31,60 | 31,35 | 31,25 | 31,36 | 1.529 | 855.670.100 |
| 13/9/2024 | 30,71 | 31,31 | +1,95% | 30,68 | 31,38 | 31,14 | 31,31 | 31,33 | 1.639 | 1.105.941.500 |
| 12/9/2024 | 30,97 | 30,71 | -0,74% | 30,48 | 31,04 | 30,70 | 30,71 | 30,74 | 2.137 | 1.141.140.400 |
| 11/9/2024 | 30,75 | 30,94 | +0,91% | 30,47 | 31,03 | 30,75 | 30,94 | 30,95 | 2.336 | 1.282.311.900 |
| 10/9/2024 | 31,00 | 30,66 | -0,49% | 30,48 | 31,02 | 30,67 | 30,65 | 30,73 | 2.213 | 1.121.032.600 |