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.
LOGG3F - LOG COM PROP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 27,31 | 26,85 | -1,90% | 26,60 | 27,31 | 26,90 | 26,68 | 26,85 | 466 | 12.715.333 |
| 11/3/2026 | 27,77 | 27,37 | -0,15% | 27,22 | 28,12 | 27,65 | 27,37 | 27,57 | 430 | 9.458.753 |
| 10/3/2026 | 27,56 | 27,41 | -0,54% | 27,41 | 28,30 | 28,02 | 27,35 | 27,90 | 485 | 11.900.451 |
| 9/3/2026 | 27,10 | 27,56 | +2,15% | 26,70 | 27,79 | 27,19 | 27,50 | 27,80 | 530 | 14.659.390 |
| 6/3/2026 | 27,89 | 26,98 | -1,28% | 26,83 | 27,89 | 27,12 | 26,98 | 27,25 | 349 | 11.545.834 |
| 5/3/2026 | 28,13 | 27,33 | -1,87% | 27,33 | 28,37 | 27,71 | 27,33 | 27,70 | 306 | 10.095.303 |
| 4/3/2026 | 27,96 | 27,85 | +0,76% | 27,50 | 28,65 | 28,29 | 27,85 | 28,29 | 319 | 11.165.683 |
| 3/3/2026 | 27,96 | 27,64 | -2,33% | 27,12 | 27,96 | 27,53 | 27,59 | 27,89 | 776 | 14.229.720 |
| 2/3/2026 | 28,25 | 28,30 | +0,68% | 27,62 | 28,57 | 28,25 | 28,30 | 28,48 | 739 | 21.690.963 |
| 27/2/2026 | 28,50 | 28,11 | -2,43% | 28,11 | 28,65 | 28,39 | 28,11 | 28,42 | 299 | 11.076.772 |
| 26/2/2026 | 28,60 | 28,81 | +1,77% | 28,34 | 29,21 | 28,76 | 28,54 | 28,88 | 260 | 9.641.062 |
| 25/2/2026 | 28,23 | 28,31 | +0,53% | 27,54 | 28,66 | 28,31 | 28,31 | 28,67 | 342 | 9.118.157 |
| 24/2/2026 | 27,10 | 28,16 | +3,53% | 27,10 | 28,17 | 27,93 | 27,98 | 28,16 | 316 | 7.757.344 |
| 23/2/2026 | 27,56 | 27,20 | -0,18% | 27,07 | 27,56 | 27,28 | 27,20 | 27,43 | 288 | 7.424.329 |
| 20/2/2026 | 27,09 | 27,25 | -0,07% | 26,69 | 27,55 | 27,07 | 27,25 | 27,58 | 364 | 9.345.887 |
| 19/2/2026 | 27,54 | 27,27 | -0,11% | 26,80 | 27,54 | 27,06 | 27,04 | 27,46 | 536 | 10.075.234 |
| 18/2/2026 | 27,87 | 27,30 | -2,36% | 27,02 | 28,10 | 27,43 | 27,30 | 27,48 | 450 | 9.021.945 |
| 13/2/2026 | 26,70 | 27,96 | -1,51% | 26,34 | 27,99 | 27,43 | 27,88 | 27,96 | 675 | 14.329.143 |
| 11/2/2026 | 28,49 | 28,39 | +0,71% | 28,10 | 28,69 | 28,47 | 28,16 | 28,39 | 379 | 10.945.184 |
| 10/2/2026 | 27,74 | 28,19 | +1,04% | 27,74 | 28,46 | 28,24 | 28,19 | 28,47 | 346 | 10.912.251 |
| 9/2/2026 | 27,75 | 27,90 | +1,57% | 27,64 | 28,10 | 27,87 | 27,90 | 28,10 | 231 | 6.059.261 |
| 6/2/2026 | 27,84 | 27,47 | -1,04% | 27,18 | 27,84 | 27,52 | 27,47 | 27,83 | 354 | 10.123.145 |
| 5/2/2026 | 27,95 | 27,76 | +0,73% | 27,68 | 28,25 | 27,99 | 27,76 | 28,14 | 258 | 8.962.480 |
| 4/2/2026 | 28,42 | 27,56 | -2,92% | 27,36 | 28,61 | 27,84 | 27,56 | 27,74 | 535 | 8.520.665 |
| 3/2/2026 | 28,49 | 28,39 | -0,21% | 28,32 | 28,86 | 28,61 | 28,39 | 28,48 | 353 | 14.489.853 |
| 2/2/2026 | 27,82 | 28,45 | +3,19% | 27,70 | 28,50 | 28,17 | 28,41 | 28,45 | 534 | 15.932.502 |
| 30/1/2026 | 27,06 | 27,57 | +1,77% | 26,86 | 27,75 | 27,41 | 27,57 | 27,75 | 604 | 13.079.120 |
| 29/1/2026 | 27,25 | 27,09 | +0,33% | 26,88 | 27,73 | 27,13 | 26,86 | 27,09 | 414 | 11.899.903 |
| 28/1/2026 | 27,59 | 27,00 | -1,71% | 26,70 | 27,59 | 27,08 | 26,76 | 27,01 | 317 | 9.291.399 |
| 27/1/2026 | 26,90 | 27,47 | +2,16% | 26,90 | 27,60 | 27,38 | 27,28 | 27,47 | 511 | 11.219.910 |
| 26/1/2026 | 27,30 | 26,89 | -1,28% | 26,70 | 27,37 | 26,97 | 26,89 | 27,17 | 384 | 11.805.054 |
| 23/1/2026 | 26,58 | 27,24 | +2,18% | 26,30 | 27,24 | 26,89 | 26,96 | 27,24 | 410 | 9.323.267 |
| 22/1/2026 | 26,25 | 26,66 | +1,45% | 26,22 | 26,97 | 26,63 | 26,39 | 26,66 | 271 | 9.454.743 |
| 21/1/2026 | 25,97 | 26,28 | +2,58% | 25,95 | 26,53 | 26,27 | 26,28 | 26,39 | 271 | 7.118.454 |
| 20/1/2026 | 26,05 | 25,62 | -1,61% | 25,57 | 26,13 | 25,80 | 25,62 | 25,87 | 277 | 9.113.119 |
| 19/1/2026 | 26,70 | 26,04 | -2,65% | 26,04 | 26,70 | 26,33 | 26,04 | 26,27 | 288 | 9.156.844 |
| 16/1/2026 | 26,87 | 26,75 | -0,52% | 26,43 | 26,87 | 26,61 | 26,45 | 26,75 | 302 | 9.746.138 |
| 15/1/2026 | 26,69 | 26,89 | +1,28% | 26,55 | 26,91 | 26,72 | 26,61 | 26,89 | 227 | 8.388.621 |
| 14/1/2026 | 26,47 | 26,55 | +1,26% | 26,40 | 26,82 | 26,62 | 26,55 | 26,80 | 547 | 10.451.457 |
| 13/1/2026 | 27,05 | 26,22 | -2,85% | 26,15 | 27,05 | 26,45 | 26,22 | 26,47 | 314 | 8.240.062 |
| 12/1/2026 | 26,91 | 26,99 | -0,15% | 26,57 | 27,12 | 26,86 | 26,74 | 26,99 | 511 | 12.582.728 |
| 9/1/2026 | 26,71 | 27,03 | +2,23% | 26,52 | 27,03 | 26,80 | 26,72 | 27,03 | 339 | 10.320.243 |
| 8/1/2026 | 26,09 | 26,44 | +1,46% | 25,90 | 26,76 | 26,52 | 26,44 | 26,74 | 822 | 16.758.785 |
| 7/1/2026 | 25,63 | 26,06 | +1,76% | 25,26 | 26,06 | 25,80 | 25,88 | 26,06 | 486 | 12.672.061 |
| 6/1/2026 | 25,41 | 25,61 | +1,83% | 25,24 | 25,62 | 25,47 | 25,54 | 25,61 | 312 | 9.790.968 |
| 5/1/2026 | 25,40 | 25,15 | +1,78% | 24,86 | 25,47 | 25,25 | 25,11 | 25,25 | 483 | 12.474.638 |
| 2/1/2026 | 24,27 | 24,71 | +2,87% | 24,26 | 25,02 | 24,62 | 24,71 | 25,00 | 479 | 13.398.766 |
| 30/12/2025 | 24,36 | 24,02 | -0,37% | 23,92 | 24,48 | 24,21 | 24,02 | 24,20 | 373 | 11.098.105 |
| 29/12/2025 | 24,07 | 24,11 | +1,99% | 23,85 | 24,34 | 24,12 | 24,11 | 24,34 | 664 | 13.420.762 |
| 26/12/2025 | 23,53 | 23,64 | +0,42% | 23,26 | 23,85 | 23,65 | 23,64 | 23,85 | 436 | 11.163.930 |
| 23/12/2025 | 22,99 | 23,54 | +2,66% | 22,81 | 23,79 | 23,44 | 23,48 | 23,54 | 602 | 11.487.410 |
| 22/12/2025 | 23,25 | 22,93 | -0,95% | 22,66 | 23,25 | 22,95 | 22,93 | 23,02 | 879 | 20.624.073 |
| 19/12/2025 | 23,17 | 23,15 | -12,01% | 21,95 | 23,29 | 22,95 | 23,03 | 23,15 | 579 | 20.720.448 |
| 18/12/2025 | 26,80 | 26,31 | -0,94% | 26,17 | 26,92 | 26,44 | 26,30 | 26,31 | 1.194 | 47.161.813 |
| 17/12/2025 | 26,93 | 26,56 | -0,38% | 26,26 | 27,19 | 26,45 | 26,47 | 26,56 | 1.011 | 39.693.689 |
| 16/12/2025 | 27,26 | 26,66 | +4,84% | 26,31 | 27,82 | 26,97 | 26,50 | 26,66 | 1.609 | 51.267.286 |
| 15/12/2025 | 25,64 | 25,43 | -0,35% | 25,43 | 25,79 | 25,60 | 25,43 | 25,60 | 374 | 14.247.364 |
| 12/12/2025 | 25,61 | 25,52 | -0,47% | 25,25 | 26,12 | 25,55 | 25,25 | 25,52 | 240 | 6.258.781 |
| 11/12/2025 | 25,40 | 25,64 | +0,83% | 25,39 | 25,98 | 25,79 | 25,64 | 25,78 | 150 | 6.007.415 |
| 10/12/2025 | 25,80 | 25,43 | -0,97% | 25,25 | 25,80 | 25,47 | 25,43 | 25,71 | 170 | 7.325.505 |
| 9/12/2025 | 25,60 | 25,68 | +0,12% | 24,88 | 25,73 | 25,31 | 25,44 | 25,68 | 468 | 11.005.448 |
| 8/12/2025 | 25,60 | 25,65 | +1,95% | 25,02 | 25,97 | 25,44 | 25,62 | 25,65 | 255 | 6.545.245 |
| 5/12/2025 | 26,59 | 25,16 | -5,06% | 24,99 | 26,78 | 25,73 | 25,05 | 25,16 | 389 | 14.117.398 |
| 4/12/2025 | 26,67 | 26,50 | -0,93% | 26,40 | 27,00 | 26,73 | 26,41 | 26,62 | 224 | 7.468.838 |
| 3/12/2025 | 26,89 | 26,75 | +0,94% | 26,42 | 27,06 | 26,73 | 26,50 | 26,75 | 453 | 9.602.654 |
| 2/12/2025 | 25,69 | 26,50 | +3,15% | 25,58 | 26,73 | 26,22 | 26,50 | 26,57 | 426 | 10.125.534 |
| 1/12/2025 | 25,56 | 25,69 | +1,54% | 25,15 | 25,94 | 25,51 | 25,69 | 25,95 | 288 | 9.823.989 |
| 28/11/2025 | 24,57 | 25,30 | +1,65% | 24,52 | 25,49 | 25,12 | 25,30 | 25,54 | 370 | 10.390.896 |
| 27/11/2025 | 24,80 | 24,89 | +1,55% | 24,40 | 24,89 | 24,65 | 24,35 | 24,89 | 420 | 7.145.654 |
| 26/11/2025 | 24,01 | 24,51 | +0,86% | 23,98 | 24,80 | 24,57 | 24,51 | 24,80 | 452 | 6.686.541 |
| 25/11/2025 | 24,45 | 24,30 | -0,16% | 24,00 | 24,45 | 24,21 | 24,07 | 24,30 | 211 | 4.214.156 |
| 24/11/2025 | 23,90 | 24,34 | +0,58% | 23,84 | 24,38 | 24,13 | 23,99 | 24,34 | 217 | 6.944.864 |
| 21/11/2025 | 24,62 | 24,20 | -2,10% | 23,84 | 24,62 | 24,03 | 23,88 | 24,20 | 251 | 7.207.170 |
| 19/11/2025 | 24,42 | 24,72 | +1,48% | 24,28 | 24,72 | 24,43 | 24,57 | 24,72 | 288 | 4.580.002 |
| 18/11/2025 | 24,50 | 24,36 | -1,18% | 24,30 | 24,90 | 24,47 | 24,36 | 24,54 | 149 | 5.166.367 |
| 17/11/2025 | 24,70 | 24,65 | -0,84% | 24,53 | 24,83 | 24,66 | 24,51 | 24,65 | 233 | 7.500.850 |
| 14/11/2025 | 24,57 | 24,86 | +1,43% | 24,42 | 24,98 | 24,68 | 24,55 | 24,86 | 190 | 6.165.070 |
| 13/11/2025 | 24,34 | 24,51 | +0,74% | 24,34 | 24,97 | 24,64 | 24,51 | 24,79 | 235 | 7.514.775 |
| 12/11/2025 | 24,87 | 24,33 | -3,14% | 24,33 | 24,98 | 24,63 | 24,33 | 24,69 | 555 | 6.535.202 |
| 11/11/2025 | 24,39 | 25,12 | +0,72% | 24,35 | 25,22 | 24,91 | 24,85 | 25,12 | 221 | 7.941.355 |
| 10/11/2025 | 24,58 | 24,94 | +1,18% | 24,58 | 24,94 | 24,79 | 24,81 | 24,94 | 225 | 7.711.313 |
| 7/11/2025 | 24,67 | 24,65 | -0,80% | 24,33 | 24,80 | 24,49 | 24,41 | 24,65 | 195 | 5.880.861 |
| 6/11/2025 | 25,13 | 24,85 | -0,96% | 24,52 | 25,13 | 24,76 | 24,53 | 24,85 | 255 | 6.805.130 |
| 5/11/2025 | 23,88 | 25,09 | +3,72% | 23,88 | 25,09 | 24,83 | 24,92 | 25,09 | 491 | 10.290.454 |
| 4/11/2025 | 24,65 | 24,19 | -0,37% | 23,88 | 24,65 | 24,09 | 24,10 | 24,19 | 481 | 8.929.264 |
| 3/11/2025 | 23,97 | 24,28 | +2,36% | 23,97 | 24,74 | 24,38 | 24,28 | 24,40 | 631 | 12.772.911 |
| 31/10/2025 | 23,98 | 23,72 | +0,59% | 23,47 | 23,98 | 23,70 | 23,70 | 23,72 | 400 | 9.271.489 |
| 30/10/2025 | 23,32 | 23,58 | +1,86% | 23,32 | 24,22 | 23,67 | 23,38 | 23,58 | 477 | 10.385.736 |
| 29/10/2025 | 23,11 | 23,15 | -0,90% | 22,96 | 23,66 | 23,22 | 22,96 | 23,15 | 322 | 9.583.919 |
| 28/10/2025 | 23,49 | 23,36 | -0,13% | 23,07 | 23,50 | 23,24 | 23,12 | 23,36 | 137 | 4.611.833 |
| 27/10/2025 | 23,38 | 23,39 | +2,81% | 23,06 | 23,73 | 23,48 | 23,39 | 23,73 | 428 | 10.133.765 |
| 24/10/2025 | 22,92 | 22,75 | -0,87% | 22,75 | 23,37 | 23,10 | 22,75 | 23,11 | 195 | 6.329.703 |
| 23/10/2025 | 23,07 | 22,95 | +0,57% | 22,76 | 23,19 | 23,00 | 22,95 | 23,21 | 201 | 5.716.542 |
| 22/10/2025 | 22,67 | 22,82 | +0,57% | 22,48 | 23,01 | 22,78 | 22,82 | 22,96 | 198 | 6.556.155 |
| 21/10/2025 | 22,92 | 22,69 | -1,43% | 22,41 | 22,92 | 22,67 | 22,41 | 22,69 | 281 | 7.458.083 |
| 20/10/2025 | 22,21 | 23,02 | +4,26% | 22,14 | 23,02 | 22,78 | 22,77 | 23,02 | 241 | 6.649.628 |
| 17/10/2025 | 21,76 | 22,08 | +1,80% | 21,65 | 22,21 | 22,00 | 22,08 | 22,29 | 167 | 5.691.232 |
| 16/10/2025 | 21,85 | 21,69 | -0,18% | 21,56 | 21,94 | 21,78 | 21,69 | 21,94 | 183 | 4.767.259 |
| 15/10/2025 | 21,29 | 21,73 | +1,54% | 21,13 | 22,03 | 21,73 | 21,73 | 22,03 | 278 | 5.711.997 |
| 14/10/2025 | 21,40 | 21,40 | +0,33% | 21,26 | 21,50 | 21,38 | 21,26 | 21,40 | 198 | 4.994.428 |
| 13/10/2025 | 21,76 | 21,33 | +0,14% | 21,33 | 21,84 | 21,51 | 21,33 | 21,49 | 191 | 6.142.131 |
| 10/10/2025 | 21,78 | 21,30 | -2,20% | 21,17 | 21,80 | 21,39 | 21,30 | 21,47 | 355 | 6.195.035 |
| 9/10/2025 | 21,86 | 21,78 | -1,13% | 21,62 | 22,06 | 21,73 | 21,62 | 21,78 | 451 | 7.183.319 |
| 8/10/2025 | 21,80 | 22,03 | +0,09% | 21,70 | 22,17 | 21,90 | 21,85 | 22,03 | 258 | 5.619.895 |
| 7/10/2025 | 22,50 | 22,01 | -1,83% | 21,80 | 22,50 | 22,04 | 21,80 | 22,01 | 451 | 9.142.651 |
| 6/10/2025 | 23,18 | 22,42 | -2,61% | 22,40 | 23,18 | 22,56 | 22,42 | 22,49 | 300 | 7.282.299 |
| 3/10/2025 | 23,11 | 23,02 | +0,13% | 22,84 | 23,11 | 22,94 | 22,85 | 23,02 | 157 | 6.010.447 |
| 2/10/2025 | 23,60 | 22,99 | -1,58% | 22,84 | 23,60 | 23,03 | 22,99 | 23,18 | 177 | 5.904.989 |
| 1/10/2025 | 23,57 | 23,36 | -0,85% | 23,05 | 23,67 | 23,30 | 23,17 | 23,36 | 222 | 6.046.227 |
| 30/9/2025 | 23,37 | 23,56 | -0,84% | 23,37 | 23,91 | 23,69 | 23,56 | 23,70 | 196 | 5.680.063 |
| 29/9/2025 | 23,60 | 23,76 | -0,67% | 23,47 | 23,92 | 23,63 | 23,62 | 23,76 | 239 | 8.358.029 |
| 26/9/2025 | 23,53 | 23,92 | +0,93% | 23,05 | 24,02 | 23,82 | 23,47 | 23,92 | 225 | 9.120.377 |
| 25/9/2025 | 23,30 | 23,70 | +1,07% | 23,10 | 23,70 | 23,28 | 23,40 | 23,70 | 242 | 8.097.172 |
| 24/9/2025 | 23,60 | 23,45 | -1,43% | 23,35 | 23,72 | 23,50 | 23,45 | 23,72 | 269 | 7.613.610 |
| 23/9/2025 | 23,27 | 23,79 | +2,63% | 23,16 | 23,80 | 23,58 | 23,54 | 23,79 | 251 | 8.880.099 |
| 22/9/2025 | 22,50 | 23,18 | +4,09% | 22,30 | 23,56 | 22,97 | 23,18 | 23,34 | 286 | 8.771.277 |
| 19/9/2025 | 22,52 | 22,27 | -0,13% | 22,04 | 22,60 | 22,41 | 22,27 | 22,55 | 240 | 8.711.513 |
| 18/9/2025 | 22,47 | 22,30 | -1,24% | 22,20 | 22,47 | 22,34 | 22,30 | 22,45 | 127 | 4.495.197 |
| 17/9/2025 | 21,95 | 22,58 | +1,90% | 21,95 | 22,58 | 22,33 | 22,32 | 22,58 | 384 | 7.279.987 |
| 16/9/2025 | 22,10 | 22,16 | +0,73% | 21,99 | 22,33 | 22,11 | 22,00 | 22,16 | 199 | 5.841.566 |
| 15/9/2025 | 21,80 | 22,00 | +1,06% | 21,78 | 22,13 | 21,93 | 22,00 | 22,03 | 152 | 4.713.224 |
| 12/9/2025 | 22,11 | 21,77 | -1,05% | 21,68 | 22,11 | 21,84 | 21,77 | 21,97 | 393 | 5.252.545 |
| 11/9/2025 | 21,79 | 22,00 | +1,24% | 21,58 | 22,00 | 21,83 | 21,83 | 22,00 | 183 | 5.243.492 |
| 10/9/2025 | 21,67 | 21,73 | +0,88% | 21,55 | 21,96 | 21,71 | 21,58 | 21,82 | 134 | 5.392.449 |
| 9/9/2025 | 21,66 | 21,54 | -1,55% | 21,43 | 21,85 | 21,61 | 21,54 | 21,71 | 350 | 8.089.989 |
| 8/9/2025 | 21,93 | 21,88 | 0,00% | 21,66 | 21,98 | 21,77 | 21,88 | 21,95 | 269 | 8.158.478 |
| 5/9/2025 | 21,61 | 21,88 | +2,15% | 21,36 | 21,88 | 21,57 | 21,74 | 21,88 | 269 | 7.434.219 |
| 4/9/2025 | 21,10 | 21,42 | +1,32% | 21,10 | 21,53 | 21,36 | 21,42 | 21,45 | 218 | 5.976.640 |
| 3/9/2025 | 20,88 | 21,14 | +2,22% | 20,83 | 21,14 | 20,99 | 21,08 | 21,14 | 158 | 4.128.516 |
| 2/9/2025 | 21,30 | 20,68 | -3,32% | 20,66 | 21,45 | 21,06 | 20,68 | 20,98 | 261 | 7.450.889 |
| 1/9/2025 | 21,15 | 21,39 | +2,74% | 21,10 | 21,39 | 21,25 | 21,39 | 21,41 | 246 | 7.164.860 |
| 29/8/2025 | 21,22 | 20,82 | -1,93% | 20,82 | 21,39 | 21,19 | 20,82 | 21,38 | 292 | 9.742.464 |
| 28/8/2025 | 21,28 | 21,23 | +1,58% | 21,12 | 21,39 | 21,26 | 21,23 | 21,31 | 191 | 6.208.610 |
| 27/8/2025 | 20,84 | 20,90 | -0,38% | 20,81 | 21,10 | 20,95 | 20,90 | 21,11 | 195 | 4.593.883 |
| 26/8/2025 | 21,20 | 20,98 | -0,19% | 20,71 | 21,35 | 20,90 | 20,76 | 20,98 | 354 | 6.433.304 |
| 25/8/2025 | 20,99 | 21,02 | +0,53% | 20,93 | 21,26 | 21,07 | 21,02 | 21,21 | 194 | 5.012.748 |
| 22/8/2025 | 20,53 | 20,91 | +3,62% | 20,19 | 20,91 | 20,66 | 20,91 | 20,93 | 169 | 4.070.207 |
| 21/8/2025 | 20,15 | 20,18 | -0,44% | 20,13 | 20,43 | 20,25 | 20,18 | 20,43 | 192 | 4.582.764 |
| 20/8/2025 | 20,19 | 20,27 | +0,90% | 20,19 | 20,51 | 20,41 | 20,27 | 20,48 | 123 | 3.589.816 |
| 19/8/2025 | 20,77 | 20,09 | -3,83% | 20,09 | 20,77 | 20,32 | 20,09 | 20,18 | 184 | 4.495.273 |
| 18/8/2025 | 20,76 | 20,89 | +2,60% | 20,56 | 21,01 | 20,85 | 20,77 | 20,89 | 166 | 4.130.582 |
| 15/8/2025 | 20,52 | 20,36 | -1,40% | 20,36 | 20,89 | 20,55 | 20,36 | 20,72 | 161 | 5.121.652 |
| 14/8/2025 | 20,75 | 20,65 | 0,00% | 20,40 | 20,94 | 20,73 | 20,65 | 20,90 | 146 | 3.983.367 |
| 13/8/2025 | 20,87 | 20,65 | -0,53% | 20,51 | 20,96 | 20,68 | 20,65 | 20,75 | 251 | 6.227.480 |
| 12/8/2025 | 20,38 | 20,76 | +2,12% | 20,35 | 20,96 | 20,77 | 20,75 | 20,91 | 229 | 5.571.991 |
| 11/8/2025 | 20,17 | 20,33 | +0,89% | 19,85 | 20,33 | 20,05 | 20,25 | 20,33 | 262 | 5.925.270 |
| 8/8/2025 | 20,35 | 20,15 | +0,25% | 20,14 | 20,36 | 20,22 | 20,15 | 20,33 | 212 | 6.070.967 |
| 7/8/2025 | 20,60 | 20,10 | -2,85% | 20,00 | 20,60 | 20,19 | 20,10 | 20,41 | 298 | 8.303.316 |
| 6/8/2025 | 20,32 | 20,69 | +2,32% | 20,32 | 20,86 | 20,56 | 20,57 | 20,69 | 200 | 7.070.849 |
| 5/8/2025 | 21,01 | 20,22 | -1,70% | 19,72 | 21,22 | 20,03 | 20,22 | 20,38 | 573 | 15.188.084 |
| 4/8/2025 | 20,35 | 20,57 | -0,44% | 20,35 | 21,23 | 20,57 | 20,57 | 20,88 | 321 | 7.097.852 |
| 1/8/2025 | 21,04 | 20,66 | -0,67% | 20,43 | 21,22 | 20,85 | 20,49 | 20,66 | 203 | 6.997.486 |
| 31/7/2025 | 20,96 | 20,80 | +0,53% | 20,27 | 21,02 | 20,82 | 20,80 | 21,00 | 310 | 7.713.848 |
| 30/7/2025 | 20,59 | 20,69 | +1,42% | 20,25 | 20,78 | 20,48 | 20,52 | 20,69 | 266 | 7.614.924 |
| 29/7/2025 | 20,31 | 20,40 | +0,39% | 20,31 | 21,00 | 20,71 | 20,40 | 20,63 | 237 | 7.584.572 |
| 28/7/2025 | 20,60 | 20,32 | -0,64% | 20,26 | 21,18 | 20,65 | 20,32 | 20,52 | 332 | 13.956.170 |
| 25/7/2025 | 19,93 | 20,45 | +2,71% | 19,83 | 20,56 | 20,06 | 20,24 | 20,45 | 134 | 2.777.149 |
| 24/7/2025 | 19,84 | 19,91 | +0,96% | 19,57 | 19,91 | 19,79 | 19,80 | 19,91 | 174 | 4.233.099 |
| 23/7/2025 | 19,63 | 19,72 | +0,51% | 19,60 | 19,87 | 19,73 | 19,72 | 19,80 | 121 | 3.360.780 |
| 22/7/2025 | 19,81 | 19,62 | -1,21% | 19,50 | 19,97 | 19,71 | 19,53 | 19,62 | 121 | 3.116.498 |
| 21/7/2025 | 20,00 | 19,86 | -0,35% | 19,34 | 20,00 | 19,65 | 19,62 | 19,86 | 401 | 8.397.571 |
| 18/7/2025 | 20,70 | 19,93 | -3,16% | 19,77 | 20,70 | 20,03 | 19,90 | 19,93 | 276 | 6.160.527 |
| 17/7/2025 | 20,50 | 20,58 | +0,54% | 20,10 | 20,58 | 20,31 | 20,46 | 20,58 | 361 | 2.881.072 |
| 16/7/2025 | 20,44 | 20,47 | +1,59% | 20,11 | 20,47 | 20,31 | 20,32 | 20,47 | 393 | 3.629.964 |
| 15/7/2025 | 20,35 | 20,15 | +0,05% | 20,02 | 20,38 | 20,19 | 20,15 | 20,38 | 116 | 2.924.080 |
| 14/7/2025 | 20,31 | 20,14 | -0,84% | 19,91 | 20,31 | 20,12 | 20,03 | 20,14 | 167 | 3.662.559 |
| 11/7/2025 | 20,39 | 20,31 | -0,49% | 20,11 | 20,41 | 20,23 | 20,17 | 20,31 | 148 | 3.265.571 |
| 10/7/2025 | 20,61 | 20,41 | -1,64% | 19,82 | 20,61 | 20,25 | 20,21 | 20,41 | 196 | 5.002.190 |
| 9/7/2025 | 20,95 | 20,75 | -0,29% | 20,49 | 20,95 | 20,59 | 20,51 | 20,75 | 86 | 2.583.048 |
| 8/7/2025 | 21,06 | 20,81 | +1,51% | 20,35 | 21,06 | 20,57 | 20,59 | 20,81 | 158 | 4.519.115 |
| 7/7/2025 | 21,09 | 20,50 | -1,87% | 20,38 | 21,09 | 20,59 | 20,50 | 20,69 | 269 | 5.341.993 |
| 4/7/2025 | 20,70 | 20,89 | +0,87% | 20,38 | 20,90 | 20,61 | 20,72 | 20,89 | 140 | 3.546.383 |
| 3/7/2025 | 20,25 | 20,71 | +1,42% | 20,25 | 20,72 | 20,55 | 20,71 | 20,82 | 124 | 4.053.433 |
| 2/7/2025 | 20,81 | 20,42 | -1,59% | 20,23 | 20,81 | 20,37 | 20,41 | 20,42 | 261 | 6.953.373 |
| 1/7/2025 | 21,00 | 20,75 | +0,24% | 20,75 | 21,14 | 20,93 | 20,75 | 21,00 | 173 | 5.357.511 |
| 30/6/2025 | 20,72 | 20,70 | +0,88% | 20,50 | 20,92 | 20,76 | 20,70 | 20,92 | 160 | 5.059.298 |
| 27/6/2025 | 20,95 | 20,52 | -1,68% | 20,41 | 20,95 | 20,53 | 20,52 | 20,79 | 103 | 2.944.439 |
| 26/6/2025 | 20,66 | 20,87 | +2,50% | 20,31 | 20,87 | 20,58 | 20,57 | 20,87 | 94 | 2.612.719 |
| 25/6/2025 | 21,14 | 20,36 | -3,74% | 20,27 | 21,14 | 20,60 | 20,30 | 20,36 | 190 | 4.249.084 |
| 24/6/2025 | 20,49 | 21,15 | +2,92% | 20,49 | 21,15 | 20,96 | 20,91 | 21,24 | 111 | 2.603.470 |
| 23/6/2025 | 20,73 | 20,55 | -0,53% | 20,17 | 20,73 | 20,39 | 20,33 | 20,55 | 187 | 5.005.440 |
| 20/6/2025 | 21,00 | 20,66 | -1,90% | 20,66 | 21,00 | 20,82 | 20,66 | 20,86 | 109 | 2.936.133 |
| 18/6/2025 | 21,15 | 21,06 | +0,53% | 20,80 | 21,36 | 21,07 | 20,80 | 21,06 | 155 | 4.089.759 |
| 17/6/2025 | 20,89 | 20,95 | +0,48% | 20,73 | 21,34 | 21,02 | 20,95 | 21,14 | 128 | 4.195.172 |
| 16/6/2025 | 21,06 | 20,85 | 0,00% | 20,83 | 21,09 | 20,95 | 20,85 | 21,03 | 123 | 3.927.002 |
| 13/6/2025 | 21,07 | 20,85 | -0,71% | 20,61 | 21,07 | 20,80 | 20,70 | 20,85 | 120 | 3.924.111 |
| 12/6/2025 | 21,24 | 21,00 | -1,41% | 20,65 | 21,24 | 20,79 | 20,71 | 21,01 | 232 | 6.136.607 |
| 11/6/2025 | 21,64 | 21,30 | -0,79% | 21,02 | 21,64 | 21,20 | 21,00 | 21,30 | 145 | 3.085.737 |
| 10/6/2025 | 21,55 | 21,47 | +0,33% | 21,21 | 21,59 | 21,40 | 21,21 | 21,47 | 117 | 2.994.701 |
| 9/6/2025 | 21,56 | 21,40 | -0,97% | 20,99 | 21,66 | 21,20 | 21,03 | 21,40 | 246 | 5.834.254 |
| 6/6/2025 | 21,59 | 21,61 | +1,55% | 21,36 | 21,74 | 21,55 | 21,61 | 21,65 | 140 | 3.024.653 |
| 5/6/2025 | 21,93 | 21,28 | -1,25% | 21,28 | 21,93 | 21,51 | 21,28 | 21,55 | 121 | 4.108.539 |
| 4/6/2025 | 21,73 | 21,55 | +1,17% | 21,27 | 21,80 | 21,61 | 21,55 | 21,72 | 149 | 4.810.589 |
| 3/6/2025 | 21,31 | 21,30 | +0,38% | 21,17 | 21,59 | 21,35 | 21,30 | 21,49 | 197 | 6.271.249 |
| 2/6/2025 | 21,60 | 21,22 | +0,09% | 21,21 | 21,75 | 21,35 | 21,22 | 21,50 | 398 | 10.296.469 |
| 30/5/2025 | 21,60 | 21,20 | -2,71% | 20,89 | 21,60 | 21,06 | 21,03 | 21,20 | 204 | 4.858.581 |
| 29/5/2025 | 21,90 | 21,79 | +0,18% | 21,37 | 21,90 | 21,55 | 21,45 | 21,79 | 83 | 2.660.271 |
| 28/5/2025 | 22,10 | 21,75 | -1,09% | 21,49 | 22,10 | 21,66 | 21,53 | 21,75 | 192 | 5.496.429 |
| 27/5/2025 | 21,69 | 21,99 | +4,27% | 21,26 | 22,10 | 21,81 | 21,99 | 22,09 | 142 | 3.916.260 |
| 26/5/2025 | 21,90 | 21,09 | -2,36% | 21,09 | 21,90 | 21,21 | 21,09 | 21,20 | 125 | 3.623.129 |
| 23/5/2025 | 21,78 | 21,60 | +1,89% | 20,92 | 21,78 | 21,23 | 21,31 | 21,60 | 149 | 4.015.367 |
| 22/5/2025 | 21,20 | 21,20 | -0,19% | 21,13 | 21,71 | 21,33 | 21,20 | 21,32 | 141 | 3.863.709 |
| 21/5/2025 | 21,59 | 21,24 | -2,70% | 21,24 | 22,04 | 21,47 | 21,24 | 21,54 | 184 | 6.123.503 |
| 20/5/2025 | 20,98 | 21,83 | +1,96% | 20,98 | 22,00 | 21,54 | 21,83 | 22,09 | 209 | 4.952.451 |
| 19/5/2025 | 21,38 | 21,41 | +0,47% | 20,89 | 21,85 | 21,45 | 21,41 | 21,59 | 230 | 7.325.477 |
| 16/5/2025 | 21,20 | 21,31 | +1,09% | 21,01 | 21,40 | 21,13 | 21,06 | 21,31 | 171 | 5.626.194 |
| 15/5/2025 | 20,65 | 21,08 | +2,58% | 20,59 | 21,34 | 21,07 | 21,08 | 21,40 | 181 | 6.510.255 |
| 14/5/2025 | 20,41 | 20,55 | -0,68% | 20,41 | 20,87 | 20,68 | 20,55 | 20,82 | 151 | 4.829.485 |
| 13/5/2025 | 20,55 | 20,69 | +1,72% | 20,34 | 20,99 | 20,72 | 20,54 | 20,69 | 131 | 3.396.501 |
| 12/5/2025 | 20,95 | 20,34 | -0,83% | 20,21 | 21,00 | 20,41 | 20,34 | 20,80 | 199 | 5.724.367 |
| 9/5/2025 | 21,29 | 20,51 | -2,01% | 20,51 | 21,29 | 20,72 | 20,51 | 20,79 | 171 | 4.125.565 |
| 8/5/2025 | 20,69 | 20,93 | +1,36% | 20,50 | 21,24 | 20,95 | 20,73 | 20,93 | 119 | 4.165.925 |
| 7/5/2025 | 21,10 | 20,65 | -1,43% | 20,47 | 21,16 | 20,70 | 20,48 | 20,65 | 301 | 4.193.488 |
| 6/5/2025 | 21,26 | 20,95 | -1,41% | 20,66 | 21,28 | 20,92 | 20,95 | 21,31 | 271 | 5.883.414 |
| 5/5/2025 | 21,27 | 21,25 | 0,00% | 20,99 | 21,74 | 21,35 | 21,25 | 21,48 | 293 | 10.143.457 |
| 2/5/2025 | 20,77 | 21,25 | +3,11% | 20,76 | 21,37 | 21,03 | 21,25 | 21,38 | 352 | 10.109.322 |
| 29/4/2025 | 20,12 | 20,61 | +3,46% | 20,12 | 20,61 | 20,40 | 20,27 | 20,61 | 198 | 5.458.474 |
| 28/4/2025 | 20,29 | 19,92 | -1,48% | 19,92 | 20,29 | 20,08 | 19,92 | 20,25 | 121 | 3.715.865 |
| 25/4/2025 | 20,09 | 20,22 | +1,92% | 19,91 | 20,22 | 20,03 | 19,97 | 20,22 | 212 | 4.921.814 |
| 24/4/2025 | 19,60 | 19,84 | +1,95% | 19,28 | 20,19 | 19,90 | 19,84 | 20,16 | 231 | 6.979.957 |
| 23/4/2025 | 19,70 | 19,46 | -0,21% | 19,39 | 19,93 | 19,61 | 19,46 | 19,70 | 194 | 5.193.778 |
| 22/4/2025 | 19,32 | 19,50 | +1,30% | 18,86 | 19,56 | 19,34 | 19,40 | 19,50 | 217 | 5.398.899 |
| 17/4/2025 | 18,73 | 19,25 | +1,05% | 18,73 | 19,29 | 19,04 | 19,01 | 19,25 | 148 | 4.038.206 |
| 16/4/2025 | 18,57 | 19,05 | +0,05% | 18,57 | 19,09 | 18,90 | 18,75 | 19,05 | 198 | 4.449.169 |
| 15/4/2025 | 18,53 | 19,04 | +2,20% | 18,53 | 19,07 | 18,90 | 18,75 | 19,06 | 100 | 2.179.798 |
| 14/4/2025 | 18,79 | 18,63 | -0,69% | 18,63 | 19,28 | 18,90 | 18,63 | 18,90 | 167 | 4.900.628 |
| 11/4/2025 | 18,50 | 18,76 | +2,91% | 18,32 | 18,95 | 18,61 | 18,76 | 18,90 | 147 | 3.265.582 |
| 10/4/2025 | 18,37 | 18,23 | -2,77% | 18,13 | 18,99 | 18,46 | 18,23 | 18,41 | 171 | 3.765.106 |
| 9/4/2025 | 18,00 | 18,75 | +3,59% | 17,75 | 18,93 | 18,17 | 18,62 | 18,89 | 251 | 5.511.633 |
| 8/4/2025 | 17,66 | 18,10 | +1,80% | 17,66 | 18,55 | 18,10 | 17,88 | 18,15 | 171 | 3.933.506 |
| 7/4/2025 | 17,88 | 17,78 | -1,50% | 17,66 | 18,43 | 17,93 | 17,78 | 17,95 | 223 | 6.212.781 |
| 4/4/2025 | 18,69 | 18,05 | -2,49% | 17,88 | 18,69 | 18,08 | 18,00 | 18,05 | 252 | 5.725.519 |
| 3/4/2025 | 18,40 | 18,51 | +1,26% | 18,25 | 19,20 | 18,82 | 18,51 | 18,65 | 309 | 6.101.628 |
| 2/4/2025 | 18,69 | 18,28 | -0,05% | 18,19 | 18,70 | 18,38 | 18,28 | 18,41 | 117 | 3.868.324 |
| 1/4/2025 | 18,32 | 18,29 | +1,39% | 18,04 | 18,58 | 18,41 | 18,29 | 18,44 | 154 | 4.626.702 |
| 31/3/2025 | 18,38 | 18,04 | -0,82% | 17,97 | 18,38 | 18,11 | 18,04 | 18,20 | 184 | 3.929.945 |
| 28/3/2025 | 18,98 | 18,19 | -2,10% | 18,02 | 18,98 | 18,33 | 18,19 | 18,43 | 226 | 3.915.586 |
| 27/3/2025 | 18,69 | 18,58 | +1,42% | 18,37 | 18,95 | 18,71 | 18,58 | 18,85 | 153 | 4.256.091 |
| 26/3/2025 | 18,40 | 18,32 | +1,33% | 18,24 | 18,54 | 18,37 | 18,32 | 18,50 | 166 | 3.271.047 |
| 25/3/2025 | 18,01 | 18,08 | +1,01% | 17,67 | 18,29 | 17,96 | 18,08 | 18,25 | 143 | 3.940.427 |
| 24/3/2025 | 18,50 | 17,90 | -2,51% | 17,85 | 18,50 | 17,98 | 17,90 | 18,06 | 224 | 5.195.687 |
| 21/3/2025 | 18,30 | 18,36 | +0,88% | 18,08 | 18,37 | 18,19 | 18,26 | 18,36 | 165 | 3.702.723 |
| 20/3/2025 | 18,75 | 18,20 | -0,93% | 18,09 | 18,75 | 18,33 | 18,20 | 18,43 | 214 | 3.815.144 |
| 19/3/2025 | 18,07 | 18,37 | +1,21% | 18,07 | 18,66 | 18,42 | 18,37 | 18,53 | 247 | 3.930.640 |
| 18/3/2025 | 18,55 | 18,15 | -1,14% | 18,09 | 18,66 | 18,36 | 18,15 | 18,35 | 264 | 5.011.361 |
| 17/3/2025 | 18,16 | 18,36 | +2,11% | 18,01 | 18,60 | 18,39 | 18,36 | 18,58 | 160 | 4.065.373 |
| 14/3/2025 | 17,66 | 17,98 | +2,10% | 17,66 | 18,35 | 18,11 | 17,98 | 18,26 | 144 | 3.803.137 |
| 13/3/2025 | 17,50 | 17,61 | +0,11% | 17,32 | 17,88 | 17,62 | 17,61 | 17,90 | 161 | 2.970.535 |