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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 30,28 | 29,80 | -1,65% | 29,53 | 30,91 | 29,91 | 29,75 | 29,84 | 7.166 | 4.844.664.300 |
| 2/6/2026 | 29,20 | 30,30 | +5,91% | 29,20 | 30,70 | 30,08 | 30,28 | 30,32 | 6.578 | 4.943.826.400 |
| 1/6/2026 | 27,23 | 28,61 | +5,18% | 27,19 | 28,61 | 27,76 | 28,31 | 28,62 | 3.904 | 1.941.882.900 |
| 29/5/2026 | 26,96 | 27,20 | +0,89% | 26,51 | 27,24 | 26,91 | 26,96 | 27,22 | 3.073 | 1.334.494.900 |
| 28/5/2026 | 27,11 | 26,96 | -0,33% | 26,67 | 27,38 | 27,04 | 26,96 | 27,10 | 2.634 | 1.390.836.100 |
| 27/5/2026 | 26,87 | 27,05 | +0,48% | 26,66 | 27,84 | 27,12 | 26,93 | 27,05 | 3.723 | 1.609.923.200 |
| 26/5/2026 | 25,67 | 26,92 | +4,75% | 25,45 | 27,17 | 26,49 | 26,92 | 27,00 | 2.726 | 1.087.206.600 |
| 25/5/2026 | 25,80 | 25,70 | +1,86% | 25,21 | 25,81 | 25,54 | 25,70 | 25,72 | 2.636 | 926.344.300 |
| 22/5/2026 | 24,89 | 25,23 | -0,47% | 24,89 | 25,37 | 25,19 | 25,08 | 25,23 | 1.845 | 700.162.700 |
| 21/5/2026 | 25,36 | 25,35 | -0,20% | 24,84 | 25,44 | 25,20 | 25,35 | 25,46 | 2.146 | 755.987.800 |
| 20/5/2026 | 24,89 | 25,40 | +2,46% | 24,72 | 25,68 | 25,28 | 25,39 | 25,51 | 1.548 | 623.388.700 |
| 19/5/2026 | 25,66 | 24,79 | -3,39% | 24,73 | 25,66 | 25,22 | 24,74 | 24,87 | 1.864 | 796.501.000 |
| 18/5/2026 | 25,75 | 25,66 | -0,16% | 25,44 | 25,86 | 25,65 | 25,66 | 25,77 | 1.627 | 765.928.200 |
| 15/5/2026 | 25,55 | 25,70 | -1,34% | 25,30 | 25,84 | 25,61 | 25,70 | 25,87 | 1.832 | 765.911.800 |
| 14/5/2026 | 25,75 | 26,05 | +1,20% | 25,54 | 26,08 | 25,88 | 25,94 | 26,05 | 2.614 | 950.692.200 |
| 13/5/2026 | 26,22 | 25,74 | -2,79% | 25,62 | 26,35 | 25,99 | 25,73 | 25,77 | 2.478 | 1.147.528.600 |
| 12/5/2026 | 26,51 | 26,48 | -0,11% | 26,01 | 26,52 | 26,21 | 26,32 | 26,48 | 2.062 | 810.453.500 |
| 11/5/2026 | 27,01 | 26,51 | -2,57% | 26,31 | 27,11 | 26,56 | 26,38 | 26,51 | 1.542 | 749.801.100 |
| 8/5/2026 | 27,15 | 27,21 | +0,22% | 27,15 | 27,76 | 27,36 | 27,15 | 27,24 | 2.012 | 702.136.100 |
| 7/5/2026 | 27,92 | 27,15 | -2,23% | 27,05 | 27,92 | 27,38 | 27,15 | 27,26 | 1.533 | 722.912.000 |
| 6/5/2026 | 28,00 | 27,77 | +0,95% | 27,71 | 28,38 | 28,00 | 27,77 | 28,04 | 2.734 | 1.022.007.600 |
| 5/5/2026 | 27,55 | 27,51 | +2,31% | 27,00 | 28,37 | 27,66 | 27,51 | 27,70 | 3.122 | 3.048.338.500 |
| 4/5/2026 | 26,89 | 26,89 | +0,98% | 26,53 | 27,30 | 26,82 | 26,89 | 27,12 | 1.652 | 1.168.061.200 |
| 30/4/2026 | 26,18 | 26,63 | +1,72% | 26,18 | 26,81 | 26,58 | 26,62 | 26,71 | 1.088 | 501.635.900 |
| 29/4/2026 | 26,29 | 26,18 | -1,28% | 26,06 | 26,50 | 26,18 | 26,10 | 26,18 | 1.839 | 777.906.200 |
| 28/4/2026 | 26,40 | 26,52 | +0,80% | 25,80 | 26,58 | 26,39 | 26,52 | 26,55 | 1.662 | 556.913.900 |
| 27/4/2026 | 26,86 | 26,31 | -1,13% | 26,21 | 26,86 | 26,39 | 26,25 | 26,31 | 1.998 | 711.465.800 |
| 24/4/2026 | 26,38 | 26,61 | +0,87% | 26,09 | 26,61 | 26,34 | 26,48 | 26,63 | 1.189 | 486.305.000 |
| 23/4/2026 | 27,03 | 26,38 | -2,40% | 26,30 | 27,03 | 26,57 | 26,37 | 26,39 | 1.499 | 606.610.600 |
| 22/4/2026 | 27,34 | 27,03 | -1,82% | 26,86 | 27,71 | 27,10 | 26,92 | 27,03 | 1.565 | 622.822.000 |
| 20/4/2026 | 27,99 | 27,53 | -0,94% | 27,41 | 27,99 | 27,54 | 27,52 | 27,57 | 1.129 | 438.812.400 |
| 17/4/2026 | 27,77 | 27,79 | +0,65% | 27,58 | 28,17 | 27,87 | 27,79 | 27,90 | 2.404 | 1.064.278.700 |
| 16/4/2026 | 28,20 | 27,61 | -2,09% | 27,46 | 28,22 | 27,72 | 27,51 | 27,61 | 1.326 | 639.799.000 |
| 15/4/2026 | 28,65 | 28,20 | -1,67% | 28,06 | 28,65 | 28,17 | 28,20 | 28,30 | 1.417 | 587.267.600 |
| 14/4/2026 | 28,53 | 28,68 | +0,53% | 28,45 | 28,93 | 28,66 | 28,63 | 28,77 | 1.864 | 775.623.000 |
| 13/4/2026 | 28,50 | 28,53 | -0,07% | 28,22 | 28,77 | 28,51 | 28,53 | 28,74 | 1.765 | 774.211.500 |
| 10/4/2026 | 28,75 | 28,55 | +1,21% | 28,13 | 28,86 | 28,56 | 28,47 | 28,56 | 2.193 | 1.786.459.600 |
| 9/4/2026 | 27,94 | 28,21 | +1,18% | 27,75 | 28,30 | 28,02 | 28,21 | 28,31 | 3.360 | 1.239.503.000 |
| 8/4/2026 | 27,99 | 27,88 | +2,54% | 27,78 | 28,43 | 27,98 | 27,88 | 27,98 | 3.883 | 1.929.872.100 |
| 7/4/2026 | 27,55 | 27,19 | -2,09% | 26,77 | 28,13 | 27,09 | 26,90 | 27,21 | 3.136 | 1.139.496.900 |
| 6/4/2026 | 27,90 | 27,77 | -0,82% | 27,54 | 28,23 | 27,77 | 27,55 | 27,77 | 1.163 | 517.789.100 |
| 2/4/2026 | 28,08 | 28,00 | -0,57% | 27,17 | 28,30 | 27,88 | 27,90 | 28,00 | 1.224 | 464.599.000 |
| 1/4/2026 | 27,63 | 28,16 | +1,92% | 27,62 | 28,48 | 28,21 | 28,14 | 28,32 | 3.998 | 1.447.715.300 |
| 31/3/2026 | 26,92 | 27,63 | +3,10% | 26,92 | 27,96 | 27,54 | 27,63 | 27,65 | 2.661 | 989.714.900 |
| 30/3/2026 | 26,67 | 26,80 | +0,60% | 26,53 | 27,00 | 26,71 | 26,73 | 26,80 | 1.351 | 547.409.200 |
| 27/3/2026 | 27,09 | 26,64 | -2,06% | 26,48 | 27,10 | 26,73 | 26,56 | 26,64 | 1.952 | 704.264.500 |
| 26/3/2026 | 28,05 | 27,20 | -3,44% | 27,14 | 28,05 | 27,52 | 27,17 | 27,20 | 1.721 | 792.532.500 |
| 25/3/2026 | 27,16 | 28,17 | +3,76% | 27,16 | 28,43 | 28,13 | 28,15 | 28,24 | 1.434 | 566.674.100 |
| 24/3/2026 | 27,02 | 27,15 | -1,27% | 26,77 | 27,33 | 27,05 | 27,03 | 27,16 | 1.398 | 528.385.400 |
| 23/3/2026 | 26,55 | 27,50 | +4,92% | 26,37 | 27,71 | 27,39 | 27,48 | 27,60 | 2.122 | 876.744.300 |
| 20/3/2026 | 26,85 | 26,21 | -1,80% | 25,92 | 26,85 | 26,17 | 26,20 | 26,21 | 2.101 | 879.503.900 |
| 19/3/2026 | 26,81 | 26,69 | +0,07% | 25,93 | 26,81 | 26,34 | 26,66 | 26,69 | 1.920 | 732.252.300 |
| 18/3/2026 | 26,81 | 26,67 | -0,67% | 26,66 | 27,15 | 26,84 | 26,66 | 26,70 | 1.462 | 586.080.800 |
| 17/3/2026 | 26,68 | 26,85 | +0,67% | 26,67 | 27,32 | 26,98 | 26,85 | 27,03 | 1.856 | 714.878.400 |
| 16/3/2026 | 26,38 | 26,67 | +1,33% | 26,38 | 27,05 | 26,79 | 26,67 | 26,86 | 1.491 | 585.256.500 |
| 13/3/2026 | 26,71 | 26,32 | -1,42% | 26,14 | 27,34 | 26,68 | 26,26 | 26,32 | 3.303 | 1.359.744.400 |
| 12/3/2026 | 27,49 | 26,70 | -3,58% | 26,61 | 27,49 | 26,87 | 26,70 | 26,80 | 3.481 | 1.152.883.400 |
| 11/3/2026 | 27,56 | 27,69 | +0,47% | 27,25 | 28,13 | 27,73 | 27,69 | 27,72 | 2.873 | 1.075.404.500 |
| 10/3/2026 | 27,77 | 27,56 | +0,99% | 27,56 | 28,30 | 27,94 | 27,56 | 27,62 | 4.638 | 2.142.390.200 |
| 9/3/2026 | 27,00 | 27,29 | +0,37% | 26,69 | 27,74 | 27,16 | 27,29 | 27,54 | 4.200 | 2.416.525.400 |
| 6/3/2026 | 27,15 | 27,19 | -0,33% | 26,82 | 27,51 | 27,06 | 27,01 | 27,47 | 3.349 | 1.838.420.300 |
| 5/3/2026 | 27,99 | 27,28 | -2,40% | 27,28 | 28,40 | 27,66 | 27,27 | 27,29 | 3.411 | 1.599.244.400 |
| 4/3/2026 | 27,86 | 27,95 | +1,05% | 27,85 | 28,69 | 28,19 | 27,95 | 28,09 | 2.619 | 1.395.157.700 |
| 3/3/2026 | 28,02 | 27,66 | -1,25% | 27,10 | 28,02 | 27,55 | 27,66 | 27,76 | 4.749 | 1.930.289.800 |
| 2/3/2026 | 27,55 | 28,01 | -1,20% | 27,55 | 28,57 | 28,23 | 28,01 | 28,49 | 4.388 | 2.338.927.800 |
| 27/2/2026 | 28,35 | 28,35 | -0,70% | 27,82 | 28,61 | 28,38 | 28,35 | 28,47 | 3.973 | 2.111.729.700 |
| 26/2/2026 | 28,53 | 28,55 | +0,49% | 28,35 | 29,23 | 28,71 | 28,55 | 28,79 | 3.745 | 1.552.948.500 |
| 25/2/2026 | 28,24 | 28,41 | +1,46% | 27,94 | 28,63 | 28,32 | 28,38 | 28,41 | 3.265 | 1.704.546.700 |
| 24/2/2026 | 27,33 | 28,00 | +2,45% | 27,33 | 28,18 | 27,98 | 28,00 | 28,19 | 1.517 | 1.167.573.300 |
| 23/2/2026 | 27,53 | 27,33 | -0,65% | 27,06 | 27,57 | 27,26 | 27,33 | 27,34 | 1.645 | 534.694.600 |
| 20/2/2026 | 27,03 | 27,51 | +1,14% | 26,68 | 27,56 | 27,14 | 27,51 | 27,54 | 2.029 | 824.925.400 |
| 19/2/2026 | 27,06 | 27,20 | -0,37% | 26,76 | 27,37 | 27,07 | 27,17 | 27,26 | 2.301 | 907.724.800 |
| 18/2/2026 | 28,17 | 27,30 | -3,09% | 27,02 | 28,24 | 27,27 | 27,13 | 27,31 | 2.454 | 1.014.807.000 |
| 13/2/2026 | 26,62 | 28,17 | +0,50% | 26,53 | 28,17 | 27,53 | 28,09 | 28,17 | 3.992 | 1.692.422.600 |
| 11/2/2026 | 28,25 | 28,03 | -0,78% | 28,03 | 28,70 | 28,45 | 28,02 | 28,12 | 2.771 | 932.679.100 |
| 10/2/2026 | 27,95 | 28,25 | +1,04% | 27,92 | 28,45 | 28,27 | 28,25 | 28,32 | 2.502 | 887.877.500 |
| 9/2/2026 | 27,77 | 27,96 | +1,34% | 27,62 | 28,19 | 27,89 | 27,96 | 28,20 | 1.344 | 476.417.700 |
| 6/2/2026 | 27,83 | 27,59 | -0,90% | 27,15 | 27,83 | 27,50 | 27,59 | 27,72 | 1.569 | 513.785.900 |
| 5/2/2026 | 28,00 | 27,84 | +0,32% | 27,81 | 28,24 | 27,99 | 27,84 | 27,96 | 1.490 | 581.081.800 |
| 4/2/2026 | 28,42 | 27,75 | -2,36% | 27,36 | 28,65 | 27,85 | 27,68 | 27,77 | 2.513 | 973.093.000 |
| 3/2/2026 | 28,49 | 28,42 | -0,21% | 28,31 | 28,87 | 28,58 | 28,42 | 28,53 | 2.230 | 898.026.900 |
| 2/2/2026 | 27,82 | 28,48 | +2,37% | 27,70 | 28,50 | 28,28 | 28,35 | 28,48 | 3.022 | 1.205.618.800 |
| 30/1/2026 | 26,97 | 27,82 | +3,15% | 26,86 | 27,82 | 27,46 | 27,52 | 27,82 | 2.872 | 1.131.310.800 |
| 29/1/2026 | 27,01 | 26,97 | +0,04% | 26,85 | 27,73 | 27,20 | 26,97 | 26,98 | 4.160 | 1.764.864.100 |
| 28/1/2026 | 27,01 | 26,96 | -1,17% | 26,63 | 27,50 | 27,03 | 26,79 | 26,96 | 4.675 | 1.682.348.200 |
| 27/1/2026 | 27,00 | 27,28 | +1,41% | 27,00 | 27,68 | 27,40 | 27,28 | 27,40 | 5.464 | 1.938.206.600 |
| 26/1/2026 | 27,25 | 26,90 | -1,18% | 26,70 | 27,37 | 26,92 | 26,89 | 26,90 | 2.896 | 1.067.249.500 |
| 23/1/2026 | 26,34 | 27,22 | +3,38% | 26,33 | 27,23 | 26,91 | 27,03 | 27,22 | 3.051 | 1.200.054.100 |
| 22/1/2026 | 26,44 | 26,33 | +0,46% | 26,21 | 26,96 | 26,64 | 26,33 | 26,49 | 2.685 | 953.800.400 |
| 21/1/2026 | 25,97 | 26,21 | +1,87% | 25,93 | 26,45 | 26,30 | 26,21 | 26,25 | 2.195 | 722.246.600 |
| 20/1/2026 | 26,05 | 25,73 | -1,15% | 25,54 | 26,15 | 25,80 | 25,73 | 25,82 | 1.837 | 629.372.100 |
| 19/1/2026 | 26,60 | 26,03 | -2,14% | 26,03 | 26,60 | 26,30 | 26,02 | 26,21 | 1.261 | 428.319.700 |
| 16/1/2026 | 26,59 | 26,60 | -0,30% | 26,41 | 26,71 | 26,58 | 26,50 | 26,60 | 1.788 | 653.557.000 |
| 15/1/2026 | 26,70 | 26,68 | -0,04% | 26,53 | 26,90 | 26,70 | 26,68 | 26,80 | 1.815 | 905.728.700 |
| 14/1/2026 | 26,64 | 26,69 | +0,79% | 26,38 | 26,84 | 26,64 | 26,57 | 26,69 | 2.208 | 842.444.500 |
| 13/1/2026 | 26,79 | 26,48 | -1,41% | 26,15 | 26,79 | 26,40 | 26,35 | 26,48 | 1.969 | 717.893.900 |
| 12/1/2026 | 26,99 | 26,86 | -0,33% | 26,55 | 27,13 | 26,89 | 26,80 | 26,86 | 1.935 | 774.627.900 |
| 9/1/2026 | 26,43 | 26,95 | +0,94% | 26,43 | 26,95 | 26,80 | 26,83 | 26,95 | 2.039 | 850.001.100 |
| 8/1/2026 | 25,99 | 26,70 | +2,53% | 25,99 | 26,72 | 26,52 | 26,60 | 26,72 | 2.484 | 970.135.900 |
| 7/1/2026 | 25,63 | 26,04 | +1,60% | 25,25 | 26,04 | 25,81 | 25,97 | 26,06 | 2.517 | 822.046.900 |
| 6/1/2026 | 25,49 | 25,63 | +2,27% | 25,23 | 25,63 | 25,46 | 25,48 | 25,63 | 2.069 | 664.091.600 |
| 5/1/2026 | 25,34 | 25,06 | -1,14% | 24,84 | 25,46 | 25,21 | 25,06 | 25,22 | 1.829 | 656.725.900 |
| 2/1/2026 | 24,45 | 25,35 | +4,75% | 24,27 | 25,35 | 24,93 | 25,35 | 25,37 | 2.956 | 1.746.619.100 |
| 30/12/2025 | 24,36 | 24,20 | -0,04% | 23,90 | 24,46 | 24,18 | 24,11 | 24,20 | 1.743 | 624.913.800 |
| 29/12/2025 | 23,96 | 24,21 | +1,17% | 23,86 | 24,35 | 24,17 | 24,16 | 24,22 | 1.839 | 757.400.000 |
| 26/12/2025 | 23,53 | 23,93 | +1,70% | 23,27 | 23,93 | 23,67 | 23,71 | 23,93 | 2.232 | 745.822.700 |
| 23/12/2025 | 22,80 | 23,53 | +3,25% | 22,80 | 23,77 | 23,45 | 23,50 | 23,53 | 4.149 | 1.476.043.200 |
| 22/12/2025 | 23,00 | 22,79 | -0,96% | 22,36 | 23,19 | 22,87 | 22,79 | 22,93 | 2.848 | 984.865.700 |
| 19/12/2025 | 22,36 | 23,01 | -11,74% | 22,06 | 23,28 | 23,00 | 23,00 | 23,01 | 4.626 | 2.291.310.500 |
| 18/12/2025 | 26,63 | 26,07 | -1,62% | 26,07 | 26,88 | 26,34 | 26,07 | 26,12 | 4.464 | 3.999.523.900 |
| 17/12/2025 | 26,98 | 26,50 | +0,38% | 26,22 | 26,98 | 26,47 | 26,44 | 26,50 | 3.354 | 2.143.606.700 |
| 16/12/2025 | 27,29 | 26,40 | +3,53% | 26,32 | 27,49 | 26,90 | 26,39 | 26,48 | 4.560 | 2.483.530.400 |
| 15/12/2025 | 26,12 | 25,50 | -0,04% | 25,45 | 26,12 | 25,63 | 25,40 | 25,50 | 1.417 | 507.342.700 |
| 12/12/2025 | 25,69 | 25,51 | -0,43% | 25,35 | 26,11 | 25,55 | 25,37 | 25,52 | 1.752 | 588.012.700 |
| 11/12/2025 | 25,43 | 25,62 | +0,75% | 25,42 | 26,00 | 25,76 | 25,62 | 25,89 | 1.205 | 406.808.200 |
| 10/12/2025 | 25,69 | 25,43 | 0,00% | 25,17 | 25,73 | 25,44 | 25,43 | 25,66 | 1.365 | 464.808.300 |
| 9/12/2025 | 25,25 | 25,43 | -0,66% | 24,88 | 25,71 | 25,35 | 25,43 | 25,50 | 1.724 | 546.754.200 |
| 8/12/2025 | 25,48 | 25,60 | +2,85% | 25,01 | 25,80 | 25,41 | 25,60 | 25,61 | 2.346 | 789.362.500 |
| 5/12/2025 | 26,56 | 24,89 | -6,29% | 24,89 | 26,79 | 25,63 | 24,88 | 25,14 | 2.606 | 953.692.800 |
| 4/12/2025 | 26,43 | 26,56 | +0,49% | 26,41 | 27,02 | 26,75 | 26,53 | 26,66 | 1.666 | 683.487.300 |
| 3/12/2025 | 26,79 | 26,43 | -1,67% | 26,40 | 27,08 | 26,64 | 26,43 | 26,65 | 1.905 | 832.668.100 |
| 2/12/2025 | 25,69 | 26,88 | +4,63% | 25,61 | 26,88 | 26,23 | 26,80 | 26,90 | 2.962 | 1.199.810.600 |
| 1/12/2025 | 25,57 | 25,69 | +0,47% | 25,15 | 25,90 | 25,61 | 25,67 | 25,85 | 2.191 | 861.539.200 |
| 28/11/2025 | 24,60 | 25,57 | +4,32% | 24,51 | 25,57 | 25,19 | 25,40 | 25,57 | 4.401 | 1.903.679.600 |
| 27/11/2025 | 24,68 | 24,51 | -0,57% | 24,51 | 24,80 | 24,61 | 24,51 | 24,64 | 2.186 | 1.030.086.800 |
| 26/11/2025 | 23,82 | 24,65 | +2,71% | 23,82 | 24,72 | 24,63 | 24,60 | 24,71 | 4.287 | 1.867.266.800 |
| 25/11/2025 | 23,91 | 24,00 | -0,25% | 23,91 | 24,44 | 24,12 | 23,99 | 24,14 | 3.297 | 2.215.529.200 |
| 24/11/2025 | 23,99 | 24,06 | +0,92% | 23,84 | 24,39 | 24,15 | 24,05 | 24,21 | 2.881 | 1.376.805.900 |
| 21/11/2025 | 24,42 | 23,84 | -2,30% | 23,82 | 24,51 | 23,94 | 23,84 | 24,02 | 1.987 | 829.819.200 |
| 19/11/2025 | 24,29 | 24,40 | -0,57% | 24,29 | 24,58 | 24,42 | 24,39 | 24,56 | 1.882 | 765.821.400 |
| 18/11/2025 | 24,79 | 24,54 | +0,16% | 24,27 | 24,79 | 24,44 | 24,38 | 24,54 | 1.775 | 750.867.200 |
| 17/11/2025 | 24,70 | 24,50 | -0,81% | 24,50 | 24,82 | 24,62 | 24,47 | 24,54 | 2.018 | 697.612.100 |
| 14/11/2025 | 24,58 | 24,70 | +0,53% | 24,40 | 24,90 | 24,69 | 24,63 | 24,77 | 2.974 | 1.121.680.100 |
| 13/11/2025 | 24,55 | 24,57 | +0,33% | 24,45 | 25,00 | 24,64 | 24,57 | 24,63 | 3.432 | 1.317.835.900 |
| 12/11/2025 | 25,09 | 24,49 | -1,45% | 24,45 | 25,09 | 24,54 | 24,49 | 24,54 | 3.962 | 1.671.312.300 |
| 11/11/2025 | 24,42 | 24,85 | +0,24% | 24,42 | 25,23 | 24,93 | 24,85 | 24,95 | 2.622 | 888.354.300 |
| 10/11/2025 | 24,63 | 24,79 | +0,85% | 24,60 | 24,96 | 24,80 | 24,77 | 24,80 | 2.135 | 731.623.900 |
| 7/11/2025 | 24,63 | 24,58 | -0,36% | 24,31 | 24,65 | 24,46 | 24,53 | 24,63 | 2.189 | 677.339.800 |
| 6/11/2025 | 24,92 | 24,67 | -0,72% | 24,48 | 25,07 | 24,67 | 24,56 | 24,70 | 2.262 | 752.192.800 |
| 5/11/2025 | 24,06 | 24,85 | +3,33% | 24,05 | 25,10 | 24,88 | 24,85 | 24,95 | 3.913 | 1.411.294.200 |
| 4/11/2025 | 24,35 | 24,05 | -0,66% | 23,85 | 24,44 | 24,05 | 23,85 | 24,05 | 2.089 | 684.836.500 |
| 3/11/2025 | 24,25 | 24,21 | +2,15% | 24,16 | 24,56 | 24,35 | 24,21 | 24,39 | 4.421 | 1.872.102.600 |
| 31/10/2025 | 23,78 | 23,70 | +0,17% | 23,47 | 23,93 | 23,66 | 23,62 | 23,71 | 4.001 | 1.847.283.200 |
| 30/10/2025 | 23,56 | 23,66 | +2,87% | 23,42 | 24,24 | 23,61 | 23,51 | 23,67 | 3.899 | 2.537.404.700 |
| 29/10/2025 | 23,30 | 23,00 | -1,33% | 22,98 | 23,62 | 23,30 | 23,00 | 23,12 | 2.511 | 1.095.692.600 |
| 28/10/2025 | 23,45 | 23,31 | -0,77% | 23,02 | 23,45 | 23,24 | 23,07 | 23,31 | 1.710 | 509.194.800 |
| 27/10/2025 | 23,15 | 23,49 | +2,13% | 23,02 | 23,68 | 23,42 | 23,48 | 23,67 | 1.292 | 447.360.100 |
| 24/10/2025 | 22,97 | 23,00 | -0,43% | 22,93 | 23,38 | 23,11 | 22,88 | 23,02 | 1.240 | 455.362.600 |
| 23/10/2025 | 23,09 | 23,10 | +0,43% | 22,75 | 23,17 | 23,00 | 23,10 | 23,14 | 751 | 308.456.200 |
| 22/10/2025 | 22,37 | 23,00 | +2,36% | 22,37 | 23,04 | 22,84 | 22,90 | 23,01 | 1.317 | 406.238.700 |
| 21/10/2025 | 22,92 | 22,47 | -1,96% | 22,47 | 22,94 | 22,64 | 22,44 | 22,59 | 1.190 | 348.258.400 |
| 20/10/2025 | 22,05 | 22,92 | +3,52% | 22,05 | 22,99 | 22,75 | 22,80 | 22,93 | 1.538 | 444.176.000 |
| 17/10/2025 | 21,51 | 22,14 | +1,61% | 21,51 | 22,27 | 21,99 | 22,11 | 22,25 | 1.450 | 498.593.900 |
| 16/10/2025 | 21,64 | 21,79 | -0,27% | 21,56 | 21,92 | 21,78 | 21,79 | 21,86 | 2.132 | 622.139.000 |
| 15/10/2025 | 21,28 | 21,85 | +2,68% | 21,12 | 21,98 | 21,76 | 21,85 | 21,92 | 1.746 | 802.561.800 |
| 14/10/2025 | 21,40 | 21,28 | -0,56% | 21,25 | 21,50 | 21,39 | 21,21 | 21,30 | 1.111 | 354.798.500 |
| 13/10/2025 | 21,39 | 21,40 | +0,05% | 21,35 | 21,68 | 21,50 | 21,40 | 21,41 | 1.160 | 343.481.700 |
| 10/10/2025 | 21,61 | 21,39 | -1,43% | 21,15 | 21,84 | 21,37 | 21,25 | 21,40 | 2.005 | 603.714.400 |
| 9/10/2025 | 22,07 | 21,70 | -0,87% | 21,60 | 22,07 | 21,75 | 21,60 | 21,71 | 1.379 | 418.506.400 |
| 8/10/2025 | 22,14 | 21,89 | -0,45% | 21,71 | 22,14 | 21,95 | 21,85 | 21,92 | 1.714 | 770.967.600 |
| 7/10/2025 | 22,52 | 21,99 | -2,27% | 21,80 | 22,57 | 22,02 | 21,89 | 21,99 | 1.647 | 567.845.900 |
| 6/10/2025 | 22,82 | 22,50 | -1,70% | 22,39 | 22,89 | 22,52 | 22,41 | 22,50 | 1.310 | 442.761.700 |
| 3/10/2025 | 23,12 | 22,89 | -0,52% | 22,81 | 23,12 | 22,94 | 22,85 | 22,89 | 1.623 | 526.635.800 |
| 2/10/2025 | 23,34 | 23,01 | -0,52% | 22,83 | 23,34 | 23,02 | 22,94 | 23,06 | 1.787 | 569.708.300 |
| 1/10/2025 | 23,99 | 23,13 | -1,57% | 23,10 | 23,99 | 23,27 | 23,10 | 23,23 | 1.053 | 319.856.600 |
| 30/9/2025 | 23,68 | 23,50 | -0,76% | 23,50 | 23,93 | 23,70 | 23,50 | 23,68 | 1.203 | 476.646.400 |
| 29/9/2025 | 23,80 | 23,68 | -0,55% | 23,47 | 23,91 | 23,62 | 23,54 | 23,68 | 1.040 | 347.001.400 |
| 26/9/2025 | 23,33 | 23,81 | +2,63% | 23,25 | 24,06 | 23,83 | 23,81 | 23,91 | 2.092 | 849.175.500 |
| 25/9/2025 | 23,29 | 23,20 | -1,28% | 23,07 | 23,63 | 23,28 | 23,17 | 23,32 | 2.026 | 771.016.200 |
| 24/9/2025 | 23,60 | 23,50 | -0,38% | 23,32 | 23,74 | 23,48 | 23,44 | 23,54 | 1.545 | 545.985.200 |
| 23/9/2025 | 23,43 | 23,59 | +0,68% | 23,18 | 23,77 | 23,59 | 23,55 | 23,59 | 1.712 | 712.633.500 |
| 22/9/2025 | 22,68 | 23,43 | +3,49% | 22,23 | 23,56 | 22,96 | 23,43 | 23,44 | 3.374 | 1.588.786.300 |
| 19/9/2025 | 22,50 | 22,64 | +0,62% | 22,00 | 22,64 | 22,53 | 22,34 | 22,64 | 1.654 | 1.463.493.200 |
| 18/9/2025 | 22,28 | 22,50 | +0,99% | 22,23 | 22,50 | 22,33 | 22,34 | 22,50 | 792 | 248.175.700 |
| 17/9/2025 | 22,00 | 22,28 | +0,50% | 22,00 | 22,58 | 22,33 | 22,27 | 22,46 | 1.501 | 515.293.300 |
| 16/9/2025 | 21,96 | 22,17 | +1,09% | 21,96 | 22,32 | 22,13 | 22,06 | 22,17 | 1.439 | 515.683.300 |
| 15/9/2025 | 21,99 | 21,93 | +0,73% | 21,75 | 21,99 | 21,89 | 21,93 | 21,94 | 1.254 | 425.181.200 |
| 12/9/2025 | 21,80 | 21,77 | -0,64% | 21,69 | 21,95 | 21,84 | 21,75 | 21,85 | 1.586 | 570.449.900 |
| 11/9/2025 | 21,51 | 21,91 | +1,48% | 21,51 | 21,92 | 21,83 | 21,78 | 21,91 | 1.695 | 940.154.600 |
| 10/9/2025 | 21,66 | 21,59 | -0,37% | 21,59 | 21,99 | 21,75 | 21,59 | 21,67 | 1.236 | 461.736.100 |
| 9/9/2025 | 21,92 | 21,67 | +0,09% | 21,39 | 21,92 | 21,61 | 21,60 | 21,67 | 2.712 | 1.182.054.800 |
| 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 |