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.
LOGG3 - LOG COM PROP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 21,93 | 21,65 | -0,92% | 21,60 | 22,00 | 21,76 | 21,61 | 21,65 | 1.913 | 600.724.600 |
| 5/9/2025 | 21,65 | 21,85 | +2,20% | 21,35 | 21,85 | 21,58 | 21,75 | 21,85 | 2.361 | 791.910.000 |
| 4/9/2025 | 21,12 | 21,38 | +1,33% | 21,03 | 21,53 | 21,37 | 21,36 | 21,50 | 1.513 | 606.754.000 |
| 3/9/2025 | 20,82 | 21,10 | +1,34% | 20,82 | 21,11 | 21,01 | 21,00 | 21,11 | 1.227 | 327.678.800 |
| 2/9/2025 | 21,20 | 20,82 | -2,25% | 20,82 | 21,25 | 21,05 | 20,82 | 20,92 | 2.650 | 683.980.500 |
| 1/9/2025 | 21,26 | 21,30 | +0,71% | 21,10 | 21,40 | 21,26 | 21,23 | 21,30 | 3.298 | 1.046.252.000 |
| 29/8/2025 | 21,21 | 21,15 | -0,28% | 21,05 | 21,41 | 21,22 | 21,15 | 21,31 | 5.940 | 1.797.623.900 |
| 28/8/2025 | 20,96 | 21,21 | +1,10% | 20,96 | 21,40 | 21,23 | 21,16 | 21,23 | 2.881 | 834.926.500 |
| 27/8/2025 | 20,87 | 20,98 | +0,62% | 20,84 | 21,11 | 20,95 | 20,98 | 21,07 | 1.748 | 510.040.200 |
| 26/8/2025 | 21,17 | 20,85 | -1,65% | 20,69 | 21,35 | 20,87 | 20,83 | 20,85 | 3.315 | 902.657.800 |
| 25/8/2025 | 20,98 | 21,20 | +1,00% | 20,91 | 21,24 | 21,09 | 21,15 | 21,20 | 2.407 | 838.194.600 |
| 22/8/2025 | 20,41 | 20,99 | +3,40% | 20,18 | 20,99 | 20,71 | 20,85 | 20,99 | 1.935 | 586.302.300 |
| 21/8/2025 | 20,29 | 20,30 | -0,25% | 20,13 | 20,36 | 20,25 | 20,30 | 20,32 | 1.071 | 255.594.000 |
| 20/8/2025 | 20,40 | 20,35 | -0,10% | 20,30 | 20,53 | 20,40 | 20,34 | 20,39 | 1.011 | 266.056.800 |
| 19/8/2025 | 20,75 | 20,37 | -1,78% | 20,17 | 20,75 | 20,34 | 20,25 | 20,37 | 1.055 | 310.417.400 |
| 18/8/2025 | 20,60 | 20,74 | +0,63% | 20,54 | 21,01 | 20,85 | 20,73 | 20,78 | 1.881 | 515.638.900 |
| 15/8/2025 | 20,70 | 20,61 | -0,63% | 20,30 | 20,80 | 20,53 | 20,52 | 20,61 | 1.298 | 379.703.200 |
| 14/8/2025 | 20,50 | 20,74 | +0,29% | 20,43 | 20,94 | 20,72 | 20,71 | 20,78 | 1.372 | 361.470.800 |
| 13/8/2025 | 20,82 | 20,68 | -0,86% | 20,51 | 20,91 | 20,68 | 20,50 | 20,68 | 2.160 | 571.043.300 |
| 12/8/2025 | 20,29 | 20,86 | +3,01% | 20,29 | 20,96 | 20,75 | 20,78 | 20,87 | 2.419 | 696.592.000 |
| 11/8/2025 | 20,01 | 20,25 | +0,30% | 19,85 | 20,29 | 20,10 | 20,21 | 20,25 | 1.580 | 470.683.800 |
| 8/8/2025 | 20,06 | 20,19 | -0,05% | 20,06 | 20,39 | 20,20 | 20,18 | 20,20 | 2.851 | 880.638.300 |
| 7/8/2025 | 20,59 | 20,20 | -1,61% | 19,98 | 20,59 | 20,19 | 20,13 | 20,20 | 2.841 | 824.362.900 |
| 6/8/2025 | 20,41 | 20,53 | +1,03% | 20,38 | 20,75 | 20,54 | 20,39 | 20,53 | 2.052 | 710.392.500 |
| 5/8/2025 | 20,89 | 20,32 | -1,84% | 19,70 | 20,89 | 20,03 | 20,31 | 20,33 | 3.730 | 1.216.223.000 |
| 4/8/2025 | 20,47 | 20,70 | +1,37% | 20,36 | 21,19 | 20,54 | 20,68 | 20,74 | 1.658 | 461.897.200 |
| 1/8/2025 | 21,23 | 20,42 | -2,90% | 20,42 | 21,23 | 20,81 | 20,42 | 20,57 | 2.529 | 819.778.900 |
| 31/7/2025 | 20,68 | 21,03 | +1,35% | 20,27 | 21,03 | 20,85 | 20,84 | 21,03 | 2.109 | 554.018.500 |
| 30/7/2025 | 20,43 | 20,75 | +1,02% | 20,20 | 20,83 | 20,52 | 20,60 | 20,75 | 2.090 | 539.957.600 |
| 29/7/2025 | 20,30 | 20,54 | +1,38% | 20,23 | 21,00 | 20,70 | 20,53 | 20,54 | 2.264 | 813.113.300 |
| 28/7/2025 | 20,60 | 20,26 | -1,17% | 20,25 | 21,18 | 20,62 | 20,25 | 20,42 | 2.405 | 844.582.000 |
| 25/7/2025 | 19,80 | 20,50 | +3,43% | 19,80 | 20,57 | 20,12 | 20,42 | 20,52 | 1.384 | 382.884.400 |
| 24/7/2025 | 19,66 | 19,82 | +0,20% | 19,57 | 19,89 | 19,77 | 19,77 | 19,82 | 826 | 206.602.300 |
| 23/7/2025 | 19,80 | 19,78 | -0,40% | 19,54 | 19,87 | 19,73 | 19,70 | 19,78 | 1.075 | 302.610.300 |
| 22/7/2025 | 19,72 | 19,86 | +1,33% | 19,49 | 19,96 | 19,77 | 19,48 | 19,86 | 1.099 | 263.226.700 |
| 21/7/2025 | 19,92 | 19,60 | -0,96% | 19,34 | 19,99 | 19,59 | 19,60 | 19,70 | 1.792 | 541.070.200 |
| 18/7/2025 | 20,36 | 19,79 | -2,89% | 19,75 | 20,47 | 19,97 | 19,77 | 19,79 | 1.768 | 505.684.100 |
| 17/7/2025 | 20,21 | 20,38 | +0,15% | 20,09 | 20,53 | 20,25 | 20,38 | 20,53 | 1.517 | 1.541.605.300 |
| 16/7/2025 | 20,29 | 20,35 | +0,54% | 20,15 | 20,39 | 20,30 | 20,35 | 20,36 | 1.498 | 382.552.700 |
| 15/7/2025 | 20,12 | 20,24 | +0,55% | 20,03 | 20,36 | 20,21 | 20,22 | 20,25 | 967 | 237.471.500 |
| 14/7/2025 | 20,02 | 20,13 | +0,20% | 19,91 | 20,28 | 20,10 | 20,05 | 20,13 | 758 | 203.899.200 |
| 11/7/2025 | 20,25 | 20,09 | -0,45% | 20,09 | 20,37 | 20,19 | 20,09 | 20,19 | 974 | 252.578.100 |
| 10/7/2025 | 20,01 | 20,18 | -1,70% | 19,79 | 20,38 | 20,19 | 20,17 | 20,21 | 1.162 | 362.144.000 |
| 9/7/2025 | 20,60 | 20,53 | -1,25% | 20,45 | 20,66 | 20,56 | 20,51 | 20,63 | 918 | 277.241.900 |
| 8/7/2025 | 20,81 | 20,79 | +1,91% | 20,33 | 20,81 | 20,60 | 20,62 | 20,80 | 1.409 | 401.309.300 |
| 7/7/2025 | 20,78 | 20,40 | -1,83% | 20,37 | 20,79 | 20,46 | 20,38 | 20,40 | 1.396 | 485.608.300 |
| 4/7/2025 | 20,68 | 20,78 | +0,48% | 20,35 | 20,78 | 20,63 | 20,66 | 20,78 | 835 | 226.121.200 |
| 3/7/2025 | 20,40 | 20,68 | +2,12% | 20,27 | 20,74 | 20,59 | 20,64 | 20,69 | 1.242 | 360.565.400 |
| 2/7/2025 | 20,79 | 20,25 | -2,60% | 20,22 | 20,79 | 20,33 | 20,25 | 20,36 | 1.909 | 569.667.900 |
| 1/7/2025 | 20,89 | 20,79 | -0,76% | 20,78 | 21,17 | 20,91 | 20,79 | 20,86 | 1.674 | 431.010.800 |
| 30/6/2025 | 20,73 | 20,95 | +1,11% | 20,49 | 20,95 | 20,82 | 20,73 | 20,95 | 1.186 | 351.458.800 |
| 27/6/2025 | 20,48 | 20,72 | +0,58% | 20,43 | 20,72 | 20,57 | 20,60 | 20,72 | 952 | 272.983.500 |
| 26/6/2025 | 20,47 | 20,60 | +1,18% | 20,32 | 20,81 | 20,62 | 20,60 | 20,66 | 1.356 | 351.006.600 |
| 25/6/2025 | 20,99 | 20,36 | -2,86% | 20,31 | 20,99 | 20,56 | 20,31 | 20,37 | 1.456 | 506.800.900 |
| 24/6/2025 | 20,56 | 20,96 | +2,34% | 20,55 | 21,12 | 20,96 | 20,95 | 21,08 | 1.162 | 310.896.800 |
| 23/6/2025 | 20,76 | 20,48 | -1,21% | 20,12 | 20,76 | 20,34 | 20,40 | 20,48 | 3.035 | 1.130.918.100 |
| 20/6/2025 | 20,97 | 20,73 | -1,29% | 20,73 | 20,99 | 20,80 | 20,73 | 20,75 | 1.155 | 486.448.200 |
| 18/6/2025 | 21,12 | 21,00 | -0,71% | 20,81 | 21,37 | 21,11 | 21,00 | 21,02 | 1.964 | 653.650.200 |
| 17/6/2025 | 20,94 | 21,15 | +1,63% | 20,75 | 21,35 | 21,04 | 21,02 | 21,17 | 1.261 | 590.872.100 |
| 16/6/2025 | 20,94 | 20,81 | +0,39% | 20,80 | 21,11 | 20,94 | 20,81 | 21,08 | 1.028 | 272.712.900 |
| 13/6/2025 | 21,06 | 20,73 | -0,58% | 20,59 | 21,06 | 20,77 | 20,73 | 20,77 | 726 | 202.550.700 |
| 12/6/2025 | 21,14 | 20,85 | -1,14% | 20,62 | 21,14 | 20,75 | 20,85 | 20,91 | 1.757 | 522.038.500 |
| 11/6/2025 | 21,41 | 21,09 | -1,54% | 21,02 | 21,43 | 21,18 | 21,08 | 21,21 | 1.168 | 347.149.600 |
| 10/6/2025 | 21,22 | 21,42 | +1,52% | 21,22 | 21,59 | 21,36 | 21,28 | 21,43 | 1.979 | 469.207.400 |
| 9/6/2025 | 21,50 | 21,10 | -2,13% | 20,98 | 21,65 | 21,15 | 21,10 | 21,23 | 1.709 | 489.442.900 |
| 6/6/2025 | 21,51 | 21,56 | -0,23% | 21,38 | 21,74 | 21,55 | 21,56 | 21,68 | 1.637 | 502.161.000 |
| 5/6/2025 | 21,67 | 21,61 | -0,51% | 21,34 | 21,74 | 21,52 | 21,50 | 21,61 | 1.468 | 492.125.200 |
| 4/6/2025 | 21,77 | 21,72 | +0,65% | 21,25 | 21,79 | 21,61 | 21,60 | 21,72 | 1.908 | 713.393.100 |
| 3/6/2025 | 21,30 | 21,58 | +1,27% | 21,17 | 21,58 | 21,35 | 21,40 | 21,58 | 1.157 | 301.142.800 |
| 2/6/2025 | 21,16 | 21,31 | +0,80% | 21,16 | 21,49 | 21,29 | 21,26 | 21,35 | 951 | 284.560.800 |
| 30/5/2025 | 21,49 | 21,14 | -1,67% | 20,88 | 21,51 | 21,04 | 21,14 | 21,15 | 1.145 | 310.190.000 |
| 29/5/2025 | 21,64 | 21,50 | -0,14% | 21,41 | 21,66 | 21,51 | 21,46 | 21,57 | 1.009 | 267.922.200 |
| 28/5/2025 | 21,56 | 21,53 | -1,46% | 21,43 | 21,85 | 21,63 | 21,53 | 21,73 | 907 | 287.343.600 |
| 27/5/2025 | 21,06 | 21,85 | +3,80% | 21,06 | 22,15 | 21,86 | 21,85 | 22,00 | 2.072 | 899.130.000 |
| 26/5/2025 | 21,64 | 21,05 | -2,68% | 21,05 | 21,76 | 21,26 | 21,05 | 21,21 | 1.285 | 386.588.100 |
| 23/5/2025 | 21,17 | 21,63 | -0,23% | 20,92 | 21,63 | 21,38 | 21,42 | 21,64 | 1.066 | 328.892.000 |
| 22/5/2025 | 21,58 | 21,68 | +1,74% | 21,11 | 21,68 | 21,39 | 21,22 | 21,68 | 1.547 | 427.460.100 |
| 21/5/2025 | 22,19 | 21,31 | -3,31% | 21,24 | 22,19 | 21,46 | 21,31 | 21,35 | 1.363 | 366.336.900 |
| 20/5/2025 | 21,05 | 22,04 | +3,14% | 21,05 | 22,15 | 21,64 | 21,99 | 22,04 | 1.416 | 470.024.500 |
| 19/5/2025 | 20,89 | 21,37 | +1,67% | 20,89 | 21,85 | 21,45 | 21,36 | 21,57 | 1.715 | 586.128.500 |
| 16/5/2025 | 21,49 | 21,02 | -1,41% | 21,02 | 21,49 | 21,13 | 21,01 | 21,22 | 1.172 | 338.534.600 |
| 15/5/2025 | 20,68 | 21,32 | +3,80% | 20,53 | 21,40 | 21,08 | 21,20 | 21,32 | 2.185 | 755.215.800 |
| 14/5/2025 | 20,55 | 20,54 | -0,29% | 20,45 | 20,86 | 20,64 | 20,53 | 20,69 | 1.325 | 372.971.900 |
| 13/5/2025 | 20,40 | 20,60 | +0,44% | 20,31 | 20,98 | 20,71 | 20,50 | 20,60 | 4.846 | 1.674.174.300 |
| 12/5/2025 | 21,00 | 20,51 | -1,16% | 20,19 | 21,00 | 20,38 | 20,51 | 20,52 | 1.482 | 394.024.100 |
| 9/5/2025 | 20,74 | 20,75 | 0,00% | 20,52 | 20,96 | 20,68 | 20,55 | 20,76 | 2.053 | 544.491.200 |
| 8/5/2025 | 20,75 | 20,75 | +1,92% | 20,51 | 21,26 | 21,00 | 20,75 | 20,89 | 1.866 | 510.271.000 |
| 7/5/2025 | 21,10 | 20,36 | -3,42% | 20,36 | 21,18 | 20,62 | 20,36 | 20,57 | 1.540 | 431.238.300 |
| 6/5/2025 | 21,24 | 21,08 | -1,36% | 20,67 | 21,32 | 20,93 | 21,07 | 21,08 | 1.962 | 540.535.000 |
| 5/5/2025 | 21,27 | 21,37 | +0,47% | 21,04 | 21,73 | 21,35 | 21,37 | 21,40 | 1.860 | 532.383.200 |
| 2/5/2025 | 21,00 | 21,27 | +4,37% | 20,80 | 21,37 | 21,18 | 21,27 | 21,28 | 1.500 | 968.779.500 |
| 29/4/2025 | 20,30 | 20,38 | +1,14% | 20,11 | 20,58 | 20,38 | 20,37 | 20,39 | 1.257 | 415.360.100 |
| 28/4/2025 | 20,16 | 20,15 | +0,70% | 19,95 | 20,19 | 20,10 | 20,06 | 20,15 | 910 | 249.936.000 |
| 25/4/2025 | 20,08 | 20,01 | -0,35% | 19,91 | 20,22 | 20,02 | 19,91 | 20,02 | 1.654 | 465.479.300 |
| 24/4/2025 | 19,39 | 20,08 | +3,40% | 19,39 | 20,20 | 19,94 | 20,07 | 20,08 | 1.254 | 348.627.600 |
| 23/4/2025 | 19,64 | 19,42 | +0,21% | 19,42 | 19,91 | 19,57 | 19,42 | 19,54 | 2.270 | 550.533.900 |
| 22/4/2025 | 19,14 | 19,38 | +1,15% | 18,76 | 19,58 | 19,36 | 19,22 | 19,40 | 1.164 | 299.700.300 |
| 17/4/2025 | 19,20 | 19,16 | +0,95% | 18,88 | 19,20 | 19,04 | 19,13 | 19,16 | 1.163 | 315.579.500 |
| 16/4/2025 | 18,73 | 18,98 | +1,23% | 18,70 | 19,07 | 18,87 | 18,98 | 18,99 | 1.502 | 374.753.600 |
| 15/4/2025 | 18,71 | 18,75 | +0,21% | 18,70 | 19,05 | 18,84 | 18,75 | 18,87 | 993 | 249.838.100 |
| 14/4/2025 | 19,10 | 18,71 | -0,37% | 18,71 | 19,25 | 18,90 | 18,70 | 18,75 | 1.166 | 419.608.000 |
| 11/4/2025 | 18,60 | 18,78 | +1,57% | 18,28 | 18,95 | 18,60 | 18,78 | 18,87 | 1.241 | 395.248.200 |
| 10/4/2025 | 18,98 | 18,49 | -2,74% | 18,15 | 18,98 | 18,45 | 18,28 | 18,49 | 1.780 | 428.566.300 |
| 9/4/2025 | 17,96 | 19,01 | +5,91% | 17,74 | 19,01 | 18,49 | 18,95 | 19,01 | 1.781 | 640.013.600 |
| 8/4/2025 | 18,09 | 17,95 | -0,11% | 17,90 | 18,57 | 18,14 | 17,94 | 18,05 | 1.791 | 446.274.000 |
| 7/4/2025 | 17,85 | 17,97 | +0,50% | 17,65 | 18,40 | 17,97 | 17,91 | 17,97 | 1.479 | 406.047.200 |
| 4/4/2025 | 18,62 | 17,88 | -3,97% | 17,88 | 18,63 | 18,00 | 17,86 | 17,88 | 1.774 | 493.530.400 |
| 3/4/2025 | 18,42 | 18,62 | +1,20% | 18,34 | 19,21 | 18,76 | 18,62 | 18,74 | 1.920 | 489.233.900 |
| 2/4/2025 | 18,53 | 18,40 | -0,76% | 18,15 | 18,71 | 18,35 | 18,38 | 18,45 | 1.370 | 336.257.000 |
| 1/4/2025 | 18,23 | 18,54 | +1,70% | 18,03 | 18,59 | 18,47 | 18,38 | 18,55 | 2.048 | 494.513.200 |
| 31/3/2025 | 18,31 | 18,23 | -0,38% | 17,95 | 18,31 | 18,11 | 18,02 | 18,23 | 1.053 | 240.339.900 |
| 28/3/2025 | 18,75 | 18,30 | -2,03% | 18,01 | 18,75 | 18,21 | 18,30 | 18,32 | 1.254 | 305.566.500 |
| 27/3/2025 | 18,47 | 18,68 | +1,52% | 18,37 | 19,00 | 18,77 | 18,68 | 18,81 | 1.394 | 386.503.700 |
| 26/3/2025 | 18,28 | 18,40 | +1,04% | 18,22 | 18,54 | 18,36 | 18,40 | 18,44 | 894 | 201.295.600 |
| 25/3/2025 | 17,90 | 18,21 | +1,45% | 17,64 | 18,25 | 18,02 | 18,13 | 18,21 | 1.504 | 431.082.600 |
| 24/3/2025 | 18,14 | 17,95 | -0,99% | 17,80 | 18,29 | 17,95 | 17,94 | 18,05 | 1.468 | 415.152.500 |
| 21/3/2025 | 18,30 | 18,13 | -0,93% | 18,06 | 18,30 | 18,16 | 18,13 | 18,21 | 1.053 | 243.912.900 |
| 20/3/2025 | 18,39 | 18,30 | -0,54% | 18,12 | 18,54 | 18,29 | 18,21 | 18,31 | 1.308 | 296.976.500 |
| 19/3/2025 | 18,14 | 18,40 | +1,04% | 18,08 | 18,66 | 18,44 | 18,40 | 18,56 | 1.762 | 384.595.000 |
| 18/3/2025 | 18,50 | 18,21 | -1,19% | 18,08 | 18,64 | 18,34 | 18,05 | 18,23 | 1.611 | 356.903.900 |
| 17/3/2025 | 18,05 | 18,43 | +2,11% | 18,05 | 18,60 | 18,41 | 18,43 | 18,54 | 1.450 | 338.102.600 |
| 14/3/2025 | 17,78 | 18,05 | +1,98% | 17,78 | 18,36 | 18,11 | 18,04 | 18,16 | 2.071 | 651.963.500 |
| 13/3/2025 | 17,67 | 17,70 | +0,40% | 17,48 | 17,82 | 17,60 | 17,68 | 17,82 | 1.664 | 376.122.700 |
| 12/3/2025 | 17,55 | 17,63 | +1,03% | 17,47 | 17,85 | 17,70 | 17,63 | 17,80 | 1.833 | 402.517.900 |
| 11/3/2025 | 17,45 | 17,45 | +0,17% | 17,23 | 17,58 | 17,39 | 17,45 | 17,61 | 1.805 | 429.073.100 |
| 10/3/2025 | 17,08 | 17,42 | +0,29% | 17,06 | 17,52 | 17,36 | 17,40 | 17,52 | 1.398 | 391.651.800 |
| 7/3/2025 | 17,26 | 17,37 | -0,17% | 17,03 | 17,51 | 17,33 | 17,35 | 17,38 | 2.530 | 572.533.200 |
| 6/3/2025 | 17,00 | 17,40 | +2,65% | 16,90 | 17,62 | 17,38 | 17,40 | 17,44 | 3.785 | 1.067.312.000 |
| 5/3/2025 | 18,26 | 16,95 | -7,43% | 16,92 | 18,33 | 17,21 | 16,95 | 17,01 | 3.649 | 1.339.860.500 |
| 28/2/2025 | 18,21 | 18,31 | +0,22% | 18,09 | 18,56 | 18,28 | 18,10 | 18,31 | 1.454 | 439.213.900 |
| 27/2/2025 | 18,40 | 18,27 | +0,27% | 18,10 | 18,51 | 18,30 | 18,10 | 18,27 | 1.608 | 456.975.500 |
| 26/2/2025 | 19,00 | 18,22 | -3,39% | 18,22 | 19,00 | 18,51 | 18,21 | 18,35 | 1.257 | 290.121.100 |
| 25/2/2025 | 18,45 | 18,86 | +2,28% | 18,38 | 18,88 | 18,70 | 18,73 | 18,87 | 1.542 | 328.226.100 |
| 24/2/2025 | 19,07 | 18,44 | -2,23% | 18,44 | 19,07 | 18,77 | 18,44 | 18,48 | 1.423 | 322.901.400 |
| 21/2/2025 | 18,93 | 18,86 | -0,32% | 18,72 | 19,16 | 18,93 | 18,81 | 18,87 | 1.538 | 361.235.200 |
| 20/2/2025 | 19,10 | 18,92 | -0,94% | 18,86 | 19,16 | 19,03 | 18,92 | 19,10 | 1.629 | 417.996.400 |
| 19/2/2025 | 18,91 | 19,10 | +0,58% | 18,61 | 19,17 | 19,01 | 18,95 | 19,10 | 1.933 | 562.274.400 |
| 18/2/2025 | 19,03 | 18,99 | -0,21% | 18,84 | 19,36 | 19,07 | 18,84 | 19,00 | 1.476 | 383.924.900 |
| 17/2/2025 | 19,28 | 19,03 | 0,00% | 18,94 | 19,57 | 19,34 | 18,98 | 19,12 | 1.958 | 495.586.300 |
| 14/2/2025 | 18,46 | 19,03 | +3,48% | 18,40 | 19,21 | 18,91 | 19,03 | 19,14 | 1.951 | 508.502.500 |
| 13/2/2025 | 18,10 | 18,39 | +1,60% | 18,02 | 18,58 | 18,36 | 18,34 | 18,39 | 2.094 | 677.617.800 |
| 12/2/2025 | 18,75 | 18,10 | -3,77% | 18,10 | 18,75 | 18,32 | 18,09 | 18,21 | 2.691 | 685.028.800 |
| 11/2/2025 | 19,30 | 18,81 | +0,11% | 18,64 | 19,30 | 18,79 | 18,79 | 18,82 | 1.580 | 400.240.200 |
| 10/2/2025 | 19,00 | 18,79 | -1,11% | 18,79 | 19,33 | 18,97 | 18,78 | 18,96 | 1.968 | 544.116.300 |
| 7/2/2025 | 20,02 | 19,00 | -5,19% | 18,93 | 20,02 | 19,20 | 19,00 | 19,06 | 2.619 | 699.242.000 |
| 6/2/2025 | 19,30 | 20,04 | +4,98% | 19,28 | 20,58 | 20,06 | 20,04 | 20,10 | 4.612 | 1.742.306.900 |
| 5/2/2025 | 19,09 | 19,09 | -0,78% | 18,60 | 19,37 | 18,93 | 18,96 | 19,09 | 2.095 | 640.490.900 |
| 4/2/2025 | 18,98 | 19,24 | +1,26% | 18,88 | 19,69 | 19,30 | 19,23 | 19,24 | 3.176 | 815.703.800 |
| 3/2/2025 | 19,09 | 19,00 | +0,53% | 18,53 | 19,24 | 18,92 | 18,99 | 19,11 | 2.857 | 669.774.300 |
| 31/1/2025 | 18,24 | 18,90 | +3,17% | 18,24 | 19,14 | 18,88 | 18,90 | 19,03 | 2.917 | 1.022.633.800 |
| 30/1/2025 | 17,48 | 18,32 | +4,81% | 17,48 | 18,55 | 18,11 | 18,21 | 18,33 | 4.068 | 1.413.129.400 |
| 29/1/2025 | 17,46 | 17,48 | +0,58% | 17,33 | 17,61 | 17,43 | 17,39 | 17,48 | 1.859 | 446.017.600 |
| 28/1/2025 | 17,91 | 17,38 | -2,58% | 17,38 | 17,91 | 17,57 | 17,36 | 17,50 | 1.832 | 543.558.700 |
| 27/1/2025 | 16,75 | 17,84 | +7,79% | 16,64 | 17,91 | 17,47 | 17,81 | 17,86 | 7.657 | 3.036.149.300 |
| 24/1/2025 | 18,18 | 16,55 | -7,85% | 16,00 | 18,18 | 16,19 | 16,55 | 16,56 | 7.000 | 12.019.162.200 |
| 23/1/2025 | 18,30 | 17,96 | -1,86% | 17,81 | 18,30 | 17,97 | 17,92 | 17,96 | 2.056 | 527.055.600 |
| 22/1/2025 | 18,41 | 18,30 | -0,54% | 18,02 | 18,43 | 18,20 | 18,21 | 18,30 | 3.723 | 951.994.500 |
| 21/1/2025 | 18,80 | 18,40 | -1,55% | 18,33 | 18,89 | 18,54 | 18,36 | 18,40 | 1.533 | 361.974.900 |
| 20/1/2025 | 18,93 | 18,69 | -0,27% | 18,53 | 18,93 | 18,67 | 18,53 | 18,69 | 1.061 | 239.752.600 |
| 17/1/2025 | 18,95 | 18,74 | +0,48% | 18,44 | 18,95 | 18,72 | 18,74 | 18,76 | 913 | 196.994.300 |
| 16/1/2025 | 18,92 | 18,65 | -1,74% | 18,65 | 18,92 | 18,74 | 18,65 | 18,73 | 972 | 265.930.600 |
| 15/1/2025 | 18,48 | 18,98 | +3,72% | 18,45 | 18,98 | 18,79 | 18,98 | 19,03 | 1.558 | 536.291.200 |
| 14/1/2025 | 18,12 | 18,30 | +1,72% | 18,03 | 18,44 | 18,28 | 18,28 | 18,30 | 979 | 285.194.600 |
| 13/1/2025 | 18,00 | 17,99 | -0,17% | 17,94 | 18,20 | 18,05 | 17,99 | 18,01 | 1.675 | 370.448.000 |
| 10/1/2025 | 18,50 | 18,02 | -2,07% | 18,02 | 18,62 | 18,21 | 18,02 | 18,13 | 1.025 | 239.478.100 |
| 9/1/2025 | 18,61 | 18,40 | -0,76% | 18,40 | 19,08 | 18,60 | 18,39 | 18,40 | 728 | 178.597.000 |
| 8/1/2025 | 18,83 | 18,54 | -1,54% | 18,53 | 18,96 | 18,61 | 18,54 | 18,64 | 989 | 223.765.600 |
| 7/1/2025 | 18,77 | 18,83 | +1,02% | 18,61 | 18,99 | 18,82 | 18,83 | 19,02 | 1.401 | 309.234.900 |
| 6/1/2025 | 18,15 | 18,64 | +3,67% | 17,85 | 18,65 | 18,42 | 18,50 | 18,64 | 1.860 | 457.555.500 |
| 3/1/2025 | 18,43 | 17,98 | -2,44% | 17,98 | 18,55 | 18,17 | 17,98 | 18,16 | 1.505 | 503.029.400 |
| 2/1/2025 | 17,83 | 18,43 | +2,33% | 17,73 | 18,44 | 18,19 | 18,28 | 18,43 | 2.151 | 553.052.800 |
| 30/12/2024 | 18,25 | 18,01 | -1,42% | 17,72 | 18,39 | 17,97 | 17,85 | 18,01 | 1.655 | 518.347.500 |
| 27/12/2024 | 18,35 | 18,27 | -0,44% | 18,26 | 18,57 | 18,36 | 18,25 | 18,27 | 3.758 | 1.366.783.600 |
| 26/12/2024 | 17,80 | 18,35 | +2,92% | 17,72 | 18,45 | 18,21 | 18,22 | 18,35 | 2.077 | 482.066.700 |
| 23/12/2024 | 17,98 | 17,83 | -1,05% | 17,73 | 18,02 | 17,84 | 17,83 | 17,84 | 1.399 | 342.215.800 |
| 20/12/2024 | 18,36 | 18,02 | -1,85% | 17,94 | 18,36 | 18,10 | 18,01 | 18,25 | 1.421 | 418.245.400 |
| 19/12/2024 | 17,90 | 18,36 | +2,34% | 17,62 | 18,36 | 18,00 | 18,16 | 18,36 | 1.949 | 534.683.400 |
| 18/12/2024 | 18,30 | 17,94 | -3,34% | 17,90 | 18,47 | 18,09 | 17,93 | 18,07 | 2.204 | 636.505.300 |
| 17/12/2024 | 18,64 | 18,56 | +0,11% | 18,30 | 18,73 | 18,51 | 18,38 | 18,56 | 1.282 | 389.537.300 |
| 16/12/2024 | 19,09 | 18,54 | -3,13% | 18,54 | 19,11 | 18,73 | 18,54 | 18,55 | 1.727 | 429.593.600 |
| 13/12/2024 | 19,13 | 19,14 | +0,53% | 18,90 | 19,31 | 19,06 | 19,00 | 19,15 | 1.468 | 453.063.800 |
| 12/12/2024 | 19,66 | 19,04 | -3,50% | 18,93 | 19,80 | 19,33 | 19,01 | 19,04 | 2.258 | 882.958.600 |
| 11/12/2024 | 19,90 | 19,73 | -9,74% | 18,77 | 20,16 | 19,56 | 19,70 | 20,03 | 5.812 | 2.137.071.400 |
| 10/12/2024 | 21,83 | 21,86 | +0,69% | 21,78 | 22,27 | 21,96 | 21,86 | 21,98 | 2.741 | 1.401.424.700 |
| 9/12/2024 | 21,86 | 21,71 | +0,56% | 21,64 | 22,46 | 21,90 | 21,70 | 21,90 | 3.557 | 1.683.304.700 |
| 6/12/2024 | 21,00 | 21,59 | +7,95% | 20,66 | 21,60 | 21,14 | 21,43 | 21,59 | 4.470 | 2.219.886.100 |
| 5/12/2024 | 19,76 | 20,00 | +1,57% | 19,74 | 20,05 | 19,93 | 19,83 | 20,00 | 1.869 | 676.227.800 |
| 4/12/2024 | 19,76 | 19,69 | -0,30% | 19,55 | 19,93 | 19,74 | 19,50 | 19,70 | 2.310 | 653.286.300 |
| 3/12/2024 | 19,67 | 19,75 | +0,41% | 19,49 | 19,85 | 19,71 | 19,75 | 19,77 | 1.537 | 445.648.600 |
| 2/12/2024 | 20,09 | 19,67 | -2,62% | 19,51 | 20,26 | 19,77 | 19,60 | 19,67 | 2.741 | 850.318.400 |
| 29/11/2024 | 19,84 | 20,20 | +0,70% | 19,47 | 20,49 | 20,03 | 20,19 | 20,20 | 2.047 | 639.249.400 |
| 28/11/2024 | 20,68 | 20,06 | -2,90% | 19,81 | 20,69 | 20,06 | 19,80 | 20,06 | 3.857 | 1.106.208.100 |
| 27/11/2024 | 21,21 | 20,66 | -1,62% | 20,64 | 21,33 | 20,88 | 20,59 | 20,66 | 2.317 | 758.747.300 |
| 26/11/2024 | 20,90 | 21,00 | +0,91% | 20,70 | 21,20 | 20,96 | 20,97 | 21,00 | 2.623 | 1.366.215.000 |
| 25/11/2024 | 21,49 | 20,81 | -4,10% | 20,81 | 21,76 | 20,97 | 20,81 | 20,95 | 2.961 | 3.819.410.700 |
| 22/11/2024 | 21,96 | 21,70 | -0,09% | 21,51 | 22,12 | 21,75 | 21,66 | 21,70 | 1.561 | 442.659.800 |
| 21/11/2024 | 22,12 | 21,72 | -3,17% | 21,72 | 22,22 | 21,96 | 21,71 | 21,76 | 2.469 | 628.200.200 |
| 19/11/2024 | 22,66 | 22,43 | -1,62% | 22,39 | 22,71 | 22,55 | 22,42 | 22,63 | 1.380 | 390.209.400 |
| 18/11/2024 | 21,90 | 22,80 | +2,98% | 21,75 | 22,83 | 22,43 | 22,58 | 22,80 | 2.005 | 554.511.300 |
| 14/11/2024 | 22,02 | 22,14 | +2,50% | 21,30 | 22,14 | 21,85 | 21,90 | 22,14 | 3.417 | 1.281.246.100 |
| 13/11/2024 | 22,57 | 21,60 | -3,40% | 21,60 | 22,63 | 21,93 | 21,58 | 21,60 | 3.720 | 1.132.503.100 |
| 12/11/2024 | 22,95 | 22,36 | -2,44% | 22,15 | 23,04 | 22,48 | 22,36 | 22,56 | 3.342 | 1.103.026.900 |
| 11/11/2024 | 23,52 | 22,92 | -1,88% | 22,76 | 23,52 | 22,98 | 22,75 | 22,92 | 2.210 | 596.643.100 |
| 8/11/2024 | 23,30 | 23,36 | +0,09% | 22,75 | 23,62 | 23,22 | 23,22 | 23,36 | 2.753 | 803.503.600 |
| 7/11/2024 | 23,18 | 23,34 | -0,68% | 22,04 | 23,74 | 22,72 | 23,34 | 23,47 | 4.072 | 1.152.732.900 |
| 6/11/2024 | 22,26 | 23,50 | +4,58% | 21,99 | 23,50 | 22,91 | 23,23 | 23,50 | 2.479 | 827.043.100 |
| 5/11/2024 | 22,36 | 22,47 | -0,40% | 22,27 | 22,60 | 22,46 | 22,47 | 22,52 | 1.756 | 470.441.200 |
| 4/11/2024 | 22,40 | 22,56 | +0,71% | 22,40 | 22,78 | 22,61 | 22,52 | 22,56 | 2.299 | 612.863.400 |
| 1/11/2024 | 22,70 | 22,40 | -0,97% | 22,04 | 22,71 | 22,35 | 22,28 | 22,46 | 1.872 | 1.088.870.600 |
| 31/10/2024 | 22,88 | 22,62 | -0,79% | 22,41 | 23,49 | 22,76 | 22,49 | 22,62 | 1.991 | 699.688.400 |
| 30/10/2024 | 22,38 | 22,80 | +2,15% | 22,38 | 22,99 | 22,79 | 22,79 | 22,80 | 1.225 | 360.600.100 |
| 29/10/2024 | 22,34 | 22,32 | -0,36% | 22,23 | 22,72 | 22,38 | 22,30 | 22,32 | 951 | 236.868.900 |
| 28/10/2024 | 22,31 | 22,40 | +0,40% | 22,31 | 22,88 | 22,57 | 22,40 | 22,52 | 1.032 | 272.955.600 |
| 25/10/2024 | 22,79 | 22,31 | -1,85% | 22,31 | 22,86 | 22,57 | 22,30 | 22,50 | 936 | 241.065.900 |
| 24/10/2024 | 22,35 | 22,73 | +2,39% | 21,97 | 22,77 | 22,45 | 22,60 | 22,74 | 1.825 | 529.132.800 |
| 23/10/2024 | 21,74 | 22,20 | +2,07% | 21,63 | 22,20 | 21,90 | 21,91 | 22,20 | 1.344 | 344.289.100 |
| 22/10/2024 | 21,95 | 21,75 | -0,91% | 21,54 | 21,97 | 21,72 | 21,75 | 21,87 | 1.233 | 429.348.400 |
| 21/10/2024 | 21,91 | 21,95 | -0,18% | 21,69 | 22,18 | 21,91 | 21,75 | 22,02 | 962 | 260.839.600 |
| 18/10/2024 | 22,53 | 21,99 | -1,65% | 21,99 | 22,53 | 22,20 | 21,99 | 22,14 | 995 | 280.890.300 |
| 17/10/2024 | 22,21 | 22,36 | +0,72% | 21,83 | 22,36 | 22,18 | 22,15 | 22,37 | 1.422 | 393.172.500 |
| 16/10/2024 | 22,08 | 22,20 | +0,54% | 22,00 | 22,50 | 22,24 | 22,18 | 22,23 | 1.135 | 323.213.600 |
| 15/10/2024 | 22,29 | 22,08 | -0,94% | 22,08 | 22,83 | 22,38 | 22,07 | 22,20 | 1.071 | 334.010.500 |
| 14/10/2024 | 21,83 | 22,29 | +2,11% | 21,77 | 22,62 | 22,22 | 22,28 | 22,29 | 1.725 | 495.119.400 |
| 11/10/2024 | 22,21 | 21,83 | -1,71% | 21,50 | 22,28 | 21,94 | 21,82 | 21,83 | 2.168 | 9.993.691.400 |
| 10/10/2024 | 22,48 | 22,21 | -1,86% | 22,21 | 22,59 | 22,37 | 22,20 | 22,25 | 1.020 | 312.182.600 |
| 9/10/2024 | 23,06 | 22,63 | -2,16% | 22,30 | 23,06 | 22,59 | 22,44 | 22,64 | 1.317 | 350.856.300 |
| 8/10/2024 | 23,19 | 23,13 | -0,98% | 22,92 | 23,50 | 23,18 | 23,05 | 23,22 | 1.332 | 398.506.300 |
| 7/10/2024 | 23,24 | 23,36 | +0,60% | 23,04 | 23,63 | 23,37 | 23,36 | 23,58 | 1.458 | 589.790.500 |
| 4/10/2024 | 22,96 | 23,22 | +0,78% | 22,64 | 23,22 | 22,95 | 23,07 | 23,22 | 1.215 | 334.512.300 |
| 3/10/2024 | 22,87 | 23,04 | +0,74% | 22,41 | 23,04 | 22,75 | 22,81 | 23,04 | 1.236 | 404.662.800 |
| 2/10/2024 | 22,32 | 22,87 | +3,20% | 22,32 | 22,94 | 22,72 | 22,75 | 22,88 | 1.525 | 470.671.000 |
| 1/10/2024 | 22,60 | 22,16 | -1,95% | 22,16 | 22,81 | 22,50 | 22,15 | 22,32 | 2.535 | 803.729.500 |
| 30/9/2024 | 22,35 | 22,60 | +1,39% | 22,03 | 22,60 | 22,39 | 22,45 | 22,60 | 2.071 | 588.283.100 |
| 26/9/2024 | 22,27 | 22,29 | +0,18% | 21,91 | 22,74 | 22,33 | 22,27 | 22,39 | 2.043 | 570.841.500 |
| 25/9/2024 | 22,18 | 22,25 | +0,32% | 21,80 | 22,25 | 22,06 | 22,06 | 22,25 | 1.937 | 547.895.500 |
| 24/9/2024 | 22,00 | 22,18 | +0,18% | 22,00 | 22,35 | 22,16 | 22,00 | 22,18 | 2.276 | 749.959.300 |
| 23/9/2024 | 22,43 | 22,14 | -2,17% | 22,05 | 22,60 | 22,35 | 22,09 | 22,18 | 2.279 | 889.177.500 |
| 20/9/2024 | 22,50 | 22,63 | +0,35% | 22,08 | 22,77 | 22,51 | 22,62 | 22,64 | 3.550 | 1.195.762.600 |
| 19/9/2024 | 23,39 | 22,55 | -1,31% | 22,40 | 23,39 | 22,72 | 22,55 | 22,56 | 2.032 | 686.535.200 |
| 18/9/2024 | 22,91 | 22,85 | -1,00% | 22,79 | 23,17 | 22,99 | 22,85 | 22,94 | 2.548 | 857.698.700 |
| 17/9/2024 | 22,78 | 23,08 | +0,35% | 22,78 | 23,10 | 22,95 | 22,93 | 23,09 | 1.723 | 672.457.500 |
| 16/9/2024 | 23,03 | 23,00 | -0,65% | 22,78 | 23,17 | 22,99 | 23,00 | 23,17 | 2.217 | 625.803.700 |
| 13/9/2024 | 23,00 | 23,15 | +0,39% | 23,00 | 23,30 | 23,13 | 23,15 | 23,20 | 1.579 | 470.234.400 |
| 12/9/2024 | 22,72 | 23,06 | +1,14% | 22,63 | 23,06 | 22,95 | 22,89 | 23,06 | 2.171 | 921.656.900 |
| 11/9/2024 | 23,38 | 22,80 | -1,72% | 22,63 | 23,38 | 22,84 | 22,80 | 22,88 | 2.857 | 1.078.000.200 |
| 10/9/2024 | 22,84 | 23,20 | +1,35% | 22,83 | 23,20 | 22,96 | 22,95 | 23,32 | 1.508 | 408.502.900 |