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.
LPSB3 - LOPES BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 1,61 | 1,50 | -6,25% | 1,47 | 1,61 | 1,51 | 1,49 | 1,50 | 392 | 100.926.900 |
| 2/6/2026 | 1,61 | 1,60 | -1,23% | 1,60 | 1,64 | 1,61 | 1,60 | 1,62 | 167 | 15.057.300 |
| 1/6/2026 | 1,64 | 1,62 | 0,00% | 1,60 | 1,66 | 1,62 | 1,62 | 1,63 | 359 | 15.579.600 |
| 29/5/2026 | 1,61 | 1,62 | +1,25% | 1,60 | 1,65 | 1,62 | 1,62 | 1,63 | 197 | 20.304.500 |
| 28/5/2026 | 1,62 | 1,60 | -1,23% | 1,60 | 1,64 | 1,61 | 1,60 | 1,63 | 169 | 14.369.600 |
| 27/5/2026 | 1,65 | 1,62 | +1,25% | 1,61 | 1,67 | 1,63 | 1,62 | 1,64 | 150 | 9.846.200 |
| 26/5/2026 | 1,67 | 1,60 | -4,19% | 1,60 | 1,68 | 1,62 | 1,60 | 1,61 | 257 | 32.951.100 |
| 25/5/2026 | 1,64 | 1,67 | +2,45% | 1,63 | 1,69 | 1,66 | 1,67 | 1,68 | 172 | 14.558.900 |
| 22/5/2026 | 1,66 | 1,63 | -1,81% | 1,61 | 1,67 | 1,63 | 1,63 | 1,66 | 209 | 17.133.900 |
| 21/5/2026 | 1,65 | 1,66 | +1,84% | 1,61 | 1,67 | 1,63 | 1,65 | 1,66 | 131 | 11.260.100 |
| 20/5/2026 | 1,64 | 1,63 | +1,24% | 1,62 | 1,68 | 1,64 | 1,63 | 1,65 | 215 | 17.352.800 |
| 19/5/2026 | 1,61 | 1,61 | +0,63% | 1,52 | 1,61 | 1,57 | 1,60 | 1,61 | 238 | 33.139.100 |
| 18/5/2026 | 1,64 | 1,60 | -2,44% | 1,60 | 1,68 | 1,64 | 1,60 | 1,63 | 147 | 17.221.100 |
| 15/5/2026 | 1,66 | 1,64 | -1,20% | 1,64 | 1,68 | 1,64 | 1,64 | 1,66 | 295 | 17.851.000 |
| 14/5/2026 | 1,67 | 1,66 | +0,61% | 1,66 | 1,71 | 1,67 | 1,66 | 1,67 | 312 | 17.593.700 |
| 13/5/2026 | 1,75 | 1,65 | -4,62% | 1,63 | 1,75 | 1,67 | 1,65 | 1,66 | 451 | 39.298.700 |
| 12/5/2026 | 1,75 | 1,73 | -1,14% | 1,73 | 1,76 | 1,73 | 1,73 | 1,75 | 400 | 27.362.400 |
| 11/5/2026 | 1,78 | 1,75 | -2,23% | 1,74 | 1,79 | 1,75 | 1,75 | 1,76 | 376 | 28.391.300 |
| 8/5/2026 | 1,89 | 1,79 | -4,28% | 1,71 | 1,89 | 1,76 | 1,75 | 1,79 | 492 | 84.528.700 |
| 7/5/2026 | 1,89 | 1,87 | 0,00% | 1,82 | 1,92 | 1,88 | 1,87 | 1,88 | 832 | 37.094.100 |
| 6/5/2026 | 1,90 | 1,87 | -0,53% | 1,86 | 1,92 | 1,88 | 1,87 | 1,89 | 238 | 22.575.400 |
| 5/5/2026 | 1,78 | 1,88 | +6,21% | 1,78 | 1,88 | 1,82 | 1,85 | 1,88 | 241 | 16.510.300 |
| 4/5/2026 | 1,91 | 1,77 | -7,33% | 1,76 | 1,91 | 1,81 | 1,77 | 1,78 | 341 | 37.056.600 |
| 30/4/2026 | 1,86 | 1,91 | +1,06% | 1,86 | 1,96 | 1,90 | 1,87 | 1,91 | 281 | 28.713.600 |
| 29/4/2026 | 1,82 | 1,89 | 0,00% | 1,79 | 2,00 | 1,88 | 1,88 | 1,97 | 521 | 112.057.600 |
| 28/4/2026 | 1,76 | 1,89 | +8,62% | 1,72 | 1,89 | 1,82 | 1,85 | 1,89 | 315 | 22.363.700 |
| 27/4/2026 | 1,80 | 1,74 | -2,25% | 1,74 | 1,83 | 1,78 | 1,73 | 1,74 | 280 | 13.779.100 |
| 24/4/2026 | 1,82 | 1,78 | -1,66% | 1,73 | 1,83 | 1,77 | 1,78 | 1,79 | 301 | 17.064.200 |
| 23/4/2026 | 1,83 | 1,81 | -1,09% | 1,81 | 1,86 | 1,82 | 1,81 | 1,83 | 261 | 23.667.400 |
| 22/4/2026 | 1,81 | 1,83 | +1,67% | 1,81 | 1,87 | 1,84 | 1,83 | 1,85 | 303 | 19.195.800 |
| 20/4/2026 | 1,78 | 1,80 | +1,12% | 1,78 | 1,83 | 1,80 | 1,80 | 1,81 | 141 | 12.882.100 |
| 17/4/2026 | 1,77 | 1,78 | 0,00% | 1,76 | 1,82 | 1,79 | 1,78 | 1,79 | 157 | 29.403.500 |
| 16/4/2026 | 1,78 | 1,78 | +0,56% | 1,77 | 1,81 | 1,78 | 1,77 | 1,79 | 123 | 15.863.100 |
| 15/4/2026 | 1,79 | 1,77 | -2,21% | 1,76 | 1,83 | 1,77 | 1,77 | 1,79 | 199 | 18.041.100 |
| 14/4/2026 | 1,77 | 1,81 | +2,84% | 1,75 | 1,88 | 1,82 | 1,80 | 1,81 | 288 | 44.707.100 |
| 13/4/2026 | 1,78 | 1,76 | -1,12% | 1,72 | 1,81 | 1,75 | 1,76 | 1,77 | 848 | 34.764.300 |
| 10/4/2026 | 1,86 | 1,78 | -3,26% | 1,78 | 1,86 | 1,81 | 1,78 | 1,81 | 183 | 23.012.900 |
| 9/4/2026 | 1,82 | 1,84 | +0,55% | 1,79 | 1,84 | 1,82 | 1,82 | 1,84 | 164 | 76.579.000 |
| 8/4/2026 | 1,80 | 1,83 | +3,98% | 1,78 | 1,83 | 1,81 | 1,79 | 1,83 | 273 | 43.808.800 |
| 7/4/2026 | 1,82 | 1,76 | -2,22% | 1,71 | 1,83 | 1,74 | 1,73 | 1,76 | 300 | 35.545.700 |
| 6/4/2026 | 1,65 | 1,80 | +9,76% | 1,65 | 1,81 | 1,76 | 1,77 | 1,80 | 1.121 | 76.178.100 |
| 2/4/2026 | 1,65 | 1,64 | -0,61% | 1,61 | 1,70 | 1,64 | 1,64 | 1,67 | 367 | 26.220.600 |
| 1/4/2026 | 1,66 | 1,65 | 0,00% | 1,63 | 1,71 | 1,65 | 1,65 | 1,67 | 218 | 20.763.000 |
| 31/3/2026 | 1,62 | 1,65 | +1,85% | 1,62 | 1,70 | 1,65 | 1,64 | 1,68 | 312 | 19.305.300 |
| 30/3/2026 | 1,63 | 1,62 | +0,62% | 1,61 | 1,67 | 1,63 | 1,61 | 1,63 | 207 | 18.094.100 |
| 27/3/2026 | 1,68 | 1,61 | -4,73% | 1,61 | 1,73 | 1,63 | 1,61 | 1,62 | 552 | 77.094.000 |
| 26/3/2026 | 1,73 | 1,69 | -2,87% | 1,69 | 1,76 | 1,71 | 1,69 | 1,70 | 285 | 21.552.000 |
| 25/3/2026 | 1,74 | 1,74 | +2,96% | 1,69 | 1,76 | 1,73 | 1,74 | 1,75 | 256 | 24.449.900 |
| 24/3/2026 | 1,73 | 1,69 | 0,00% | 1,66 | 1,73 | 1,69 | 1,69 | 1,72 | 227 | 15.040.100 |
| 23/3/2026 | 1,61 | 1,69 | +4,97% | 1,61 | 1,76 | 1,69 | 1,69 | 1,73 | 228 | 25.178.100 |
| 20/3/2026 | 1,76 | 1,61 | -5,29% | 1,61 | 1,76 | 1,64 | 1,61 | 1,64 | 415 | 36.302.200 |
| 19/3/2026 | 1,70 | 1,70 | -0,58% | 1,68 | 1,76 | 1,72 | 1,70 | 1,74 | 292 | 39.992.700 |
| 18/3/2026 | 1,75 | 1,71 | -2,29% | 1,69 | 1,79 | 1,72 | 1,71 | 1,72 | 341 | 41.569.100 |
| 17/3/2026 | 1,80 | 1,75 | -2,23% | 1,72 | 1,85 | 1,76 | 1,75 | 1,77 | 307 | 31.146.700 |
| 16/3/2026 | 1,84 | 1,79 | -1,65% | 1,79 | 1,87 | 1,81 | 1,78 | 1,79 | 187 | 13.264.200 |
| 13/3/2026 | 1,90 | 1,82 | -3,70% | 1,78 | 1,92 | 1,83 | 1,82 | 1,83 | 294 | 38.012.900 |
| 12/3/2026 | 1,97 | 1,89 | -4,55% | 1,89 | 1,97 | 1,91 | 1,89 | 1,92 | 181 | 75.162.400 |
| 11/3/2026 | 1,98 | 1,98 | -1,00% | 1,93 | 1,99 | 1,95 | 1,95 | 1,98 | 202 | 10.545.400 |
| 10/3/2026 | 1,88 | 2,00 | +5,82% | 1,88 | 2,00 | 1,97 | 1,98 | 2,00 | 231 | 16.589.400 |
| 9/3/2026 | 1,89 | 1,89 | -0,53% | 1,82 | 1,95 | 1,87 | 1,88 | 1,89 | 239 | 21.264.600 |
| 6/3/2026 | 1,95 | 1,90 | -3,06% | 1,90 | 2,00 | 1,94 | 1,90 | 1,91 | 315 | 23.205.900 |
| 5/3/2026 | 1,99 | 1,96 | -2,00% | 1,92 | 2,14 | 2,02 | 1,95 | 1,96 | 538 | 74.702.200 |
| 4/3/2026 | 1,89 | 2,00 | +6,38% | 1,88 | 2,00 | 1,92 | 2,00 | 2,01 | 424 | 41.204.000 |
| 3/3/2026 | 1,80 | 1,88 | +0,53% | 1,78 | 1,88 | 1,82 | 1,88 | 1,89 | 429 | 47.665.100 |
| 2/3/2026 | 1,82 | 1,87 | +3,89% | 1,76 | 1,90 | 1,81 | 1,87 | 1,88 | 412 | 48.674.100 |
| 27/2/2026 | 1,88 | 1,80 | -4,76% | 1,80 | 1,89 | 1,84 | 1,80 | 1,82 | 340 | 25.874.000 |
| 26/2/2026 | 1,89 | 1,89 | -0,53% | 1,86 | 1,92 | 1,88 | 1,88 | 1,89 | 237 | 16.346.300 |
| 25/2/2026 | 1,96 | 1,90 | -3,06% | 1,90 | 1,96 | 1,91 | 1,90 | 1,91 | 292 | 26.026.400 |
| 24/2/2026 | 1,90 | 1,96 | +3,16% | 1,88 | 1,96 | 1,93 | 1,93 | 1,96 | 402 | 34.272.200 |
| 23/2/2026 | 1,90 | 1,90 | +0,53% | 1,85 | 1,90 | 1,88 | 1,87 | 1,90 | 210 | 10.736.600 |
| 20/2/2026 | 1,85 | 1,89 | +1,61% | 1,81 | 1,92 | 1,86 | 1,86 | 1,89 | 377 | 40.946.900 |
| 19/2/2026 | 1,77 | 1,86 | +5,08% | 1,71 | 1,91 | 1,82 | 1,86 | 1,89 | 490 | 47.337.900 |
| 18/2/2026 | 1,75 | 1,77 | +0,57% | 1,70 | 1,78 | 1,75 | 1,75 | 1,77 | 218 | 16.474.200 |
| 13/2/2026 | 1,72 | 1,76 | -1,12% | 1,69 | 1,77 | 1,73 | 1,75 | 1,76 | 277 | 22.751.400 |
| 11/2/2026 | 1,82 | 1,78 | 0,00% | 1,76 | 1,85 | 1,80 | 1,78 | 1,81 | 318 | 27.995.200 |
| 10/2/2026 | 1,84 | 1,78 | -2,73% | 1,77 | 1,86 | 1,79 | 1,78 | 1,81 | 195 | 14.952.400 |
| 9/2/2026 | 1,86 | 1,83 | -2,66% | 1,78 | 1,90 | 1,83 | 1,83 | 1,85 | 582 | 42.666.500 |
| 6/2/2026 | 1,82 | 1,88 | +3,87% | 1,74 | 1,89 | 1,82 | 1,86 | 1,88 | 299 | 36.063.100 |
| 5/2/2026 | 1,84 | 1,81 | -1,09% | 1,81 | 1,88 | 1,83 | 1,81 | 1,84 | 238 | 23.510.400 |
| 4/2/2026 | 1,84 | 1,83 | -1,61% | 1,80 | 1,90 | 1,85 | 1,83 | 1,85 | 408 | 50.429.200 |
| 3/2/2026 | 1,80 | 1,86 | +3,33% | 1,80 | 1,87 | 1,83 | 1,85 | 1,86 | 396 | 58.984.000 |
| 2/2/2026 | 1,77 | 1,80 | +2,86% | 1,72 | 1,81 | 1,77 | 1,78 | 1,80 | 322 | 36.637.500 |
| 30/1/2026 | 1,71 | 1,75 | +3,55% | 1,69 | 1,77 | 1,73 | 1,74 | 1,75 | 214 | 25.100.600 |
| 29/1/2026 | 1,75 | 1,69 | -2,87% | 1,65 | 1,78 | 1,70 | 1,69 | 1,71 | 321 | 43.639.900 |
| 28/1/2026 | 1,78 | 1,74 | -2,25% | 1,71 | 1,80 | 1,74 | 1,74 | 1,76 | 282 | 44.130.100 |
| 27/1/2026 | 1,78 | 1,78 | +0,56% | 1,73 | 1,82 | 1,76 | 1,77 | 1,78 | 1.681 | 105.661.600 |
| 26/1/2026 | 1,72 | 1,77 | +0,57% | 1,72 | 1,81 | 1,77 | 1,76 | 1,77 | 352 | 49.436.200 |
| 23/1/2026 | 1,70 | 1,76 | +3,53% | 1,65 | 1,76 | 1,70 | 1,73 | 1,76 | 295 | 53.536.500 |
| 22/1/2026 | 1,59 | 1,70 | +6,25% | 1,59 | 1,70 | 1,65 | 1,70 | 1,71 | 341 | 97.298.500 |
| 21/1/2026 | 1,56 | 1,60 | +3,23% | 1,56 | 1,61 | 1,59 | 1,60 | 1,61 | 204 | 18.526.000 |
| 20/1/2026 | 1,54 | 1,55 | -0,64% | 1,51 | 1,57 | 1,53 | 1,55 | 1,57 | 232 | 22.028.100 |
| 19/1/2026 | 1,52 | 1,56 | +2,63% | 1,52 | 1,57 | 1,55 | 1,54 | 1,56 | 180 | 20.939.500 |
| 16/1/2026 | 1,61 | 1,52 | -3,80% | 1,49 | 1,61 | 1,53 | 1,51 | 1,52 | 517 | 171.532.900 |
| 15/1/2026 | 1,67 | 1,58 | -5,39% | 1,57 | 1,74 | 1,63 | 1,58 | 1,59 | 509 | 88.693.900 |
| 14/1/2026 | 1,68 | 1,67 | 0,00% | 1,66 | 1,75 | 1,69 | 1,66 | 1,67 | 215 | 31.640.100 |
| 13/1/2026 | 1,71 | 1,67 | -2,34% | 1,64 | 1,71 | 1,65 | 1,67 | 1,68 | 185 | 23.225.000 |
| 12/1/2026 | 1,70 | 1,71 | +1,79% | 1,63 | 1,72 | 1,66 | 1,69 | 1,71 | 214 | 30.766.500 |
| 9/1/2026 | 1,63 | 1,68 | +4,35% | 1,60 | 1,70 | 1,65 | 1,67 | 1,68 | 220 | 23.502.300 |
| 8/1/2026 | 1,71 | 1,61 | -4,73% | 1,61 | 1,74 | 1,67 | 1,61 | 1,62 | 1.480 | 41.386.000 |
| 7/1/2026 | 1,74 | 1,69 | -3,43% | 1,67 | 1,75 | 1,69 | 1,69 | 1,70 | 2.319 | 43.275.500 |
| 6/1/2026 | 1,77 | 1,75 | -0,57% | 1,75 | 1,81 | 1,79 | 1,75 | 1,79 | 623 | 97.699.900 |
| 5/1/2026 | 1,68 | 1,76 | +5,39% | 1,67 | 1,78 | 1,73 | 1,75 | 1,76 | 238 | 20.522.000 |
| 2/1/2026 | 1,70 | 1,67 | -4,02% | 1,67 | 1,75 | 1,69 | 1,67 | 1,70 | 236 | 28.634.100 |
| 30/12/2025 | 1,57 | 1,74 | +11,54% | 1,57 | 1,74 | 1,62 | 1,69 | 1,74 | 340 | 61.969.600 |
| 29/12/2025 | 1,70 | 1,56 | -8,24% | 1,56 | 1,72 | 1,60 | 1,56 | 1,58 | 543 | 101.945.300 |
| 26/12/2025 | 1,75 | 1,70 | -1,73% | 1,68 | 1,76 | 1,72 | 1,70 | 1,73 | 306 | 27.823.800 |
| 23/12/2025 | 1,85 | 1,73 | -6,49% | 1,73 | 1,85 | 1,77 | 1,73 | 1,74 | 574 | 28.829.200 |
| 22/12/2025 | 1,84 | 1,85 | +1,09% | 1,78 | 1,86 | 1,82 | 1,83 | 1,85 | 169 | 9.410.600 |
| 19/12/2025 | 1,74 | 1,83 | +5,78% | 1,74 | 1,86 | 1,82 | 1,82 | 1,85 | 218 | 20.803.400 |
| 18/12/2025 | 1,80 | 1,73 | -4,42% | 1,72 | 1,92 | 1,82 | 1,73 | 1,76 | 777 | 31.011.600 |
| 17/12/2025 | 1,92 | 1,81 | -9,05% | 1,79 | 1,92 | 1,82 | 1,80 | 1,81 | 1.084 | 33.547.500 |
| 16/12/2025 | 2,15 | 1,99 | -6,13% | 1,99 | 2,22 | 2,06 | 1,99 | 2,05 | 1.287 | 120.335.200 |
| 15/12/2025 | 2,15 | 2,12 | 0,00% | 2,10 | 2,19 | 2,13 | 2,11 | 2,12 | 918 | 47.426.200 |
| 12/12/2025 | 2,14 | 2,12 | +0,47% | 1,93 | 2,24 | 2,09 | 2,12 | 2,16 | 577 | 74.872.500 |
| 11/12/2025 | 2,14 | 2,11 | -1,86% | 2,10 | 2,17 | 2,13 | 2,10 | 2,12 | 150 | 13.251.100 |
| 10/12/2025 | 2,17 | 2,15 | +0,94% | 2,08 | 2,17 | 2,12 | 2,12 | 2,15 | 129 | 17.230.300 |
| 9/12/2025 | 2,13 | 2,13 | +3,90% | 1,96 | 2,15 | 2,05 | 2,12 | 2,13 | 261 | 47.767.300 |
| 8/12/2025 | 2,16 | 2,05 | -2,84% | 2,04 | 2,17 | 2,07 | 2,05 | 2,06 | 245 | 35.919.000 |
| 5/12/2025 | 2,18 | 2,11 | -5,38% | 2,05 | 2,30 | 2,17 | 2,11 | 2,14 | 392 | 144.912.000 |
| 4/12/2025 | 2,22 | 2,23 | +0,45% | 2,18 | 2,29 | 2,25 | 2,23 | 2,26 | 197 | 24.126.600 |
| 3/12/2025 | 2,23 | 2,22 | -1,33% | 2,16 | 2,28 | 2,21 | 2,22 | 2,25 | 306 | 50.115.600 |
| 2/12/2025 | 2,21 | 2,25 | +1,81% | 2,12 | 2,31 | 2,20 | 2,17 | 2,25 | 601 | 138.683.000 |
| 1/12/2025 | 2,09 | 2,21 | +5,74% | 2,05 | 2,21 | 2,16 | 2,21 | 2,22 | 496 | 134.931.700 |
| 28/11/2025 | 1,98 | 2,09 | +4,50% | 1,90 | 2,11 | 2,02 | 2,07 | 2,10 | 382 | 67.907.800 |
| 27/11/2025 | 1,86 | 2,00 | +5,26% | 1,86 | 2,07 | 1,99 | 2,00 | 2,03 | 426 | 58.457.400 |
| 26/11/2025 | 1,75 | 1,90 | +9,83% | 1,71 | 1,90 | 1,83 | 1,88 | 1,90 | 311 | 53.802.500 |
| 25/11/2025 | 1,76 | 1,73 | -3,89% | 1,70 | 1,80 | 1,73 | 1,73 | 1,74 | 242 | 20.510.900 |
| 24/11/2025 | 1,80 | 1,80 | 0,00% | 1,74 | 1,84 | 1,79 | 1,79 | 1,80 | 273 | 26.310.100 |
| 21/11/2025 | 1,68 | 1,80 | +6,51% | 1,63 | 1,80 | 1,77 | 1,78 | 1,80 | 1.606 | 55.107.400 |
| 19/11/2025 | 1,66 | 1,69 | +2,42% | 1,64 | 1,75 | 1,70 | 1,68 | 1,69 | 334 | 62.176.300 |
| 18/11/2025 | 1,68 | 1,65 | -2,94% | 1,59 | 1,70 | 1,63 | 1,65 | 1,66 | 366 | 54.666.000 |
| 17/11/2025 | 1,63 | 1,70 | +4,29% | 1,55 | 1,71 | 1,64 | 1,67 | 1,70 | 438 | 63.100.600 |
| 14/11/2025 | 1,42 | 1,63 | +16,43% | 1,41 | 1,63 | 1,55 | 1,63 | 1,64 | 795 | 144.282.100 |
| 13/11/2025 | 1,37 | 1,40 | +8,53% | 1,34 | 1,44 | 1,38 | 1,40 | 1,42 | 580 | 85.137.400 |
| 12/11/2025 | 1,33 | 1,29 | -2,27% | 1,28 | 1,34 | 1,30 | 1,29 | 1,30 | 175 | 15.512.900 |
| 11/11/2025 | 1,26 | 1,32 | +4,76% | 1,26 | 1,32 | 1,28 | 1,31 | 1,32 | 164 | 10.376.700 |
| 10/11/2025 | 1,27 | 1,26 | -1,56% | 1,26 | 1,29 | 1,27 | 1,26 | 1,27 | 166 | 12.382.100 |
| 7/11/2025 | 1,28 | 1,28 | +1,59% | 1,26 | 1,30 | 1,27 | 1,27 | 1,28 | 139 | 11.842.200 |
| 6/11/2025 | 1,32 | 1,26 | -4,55% | 1,26 | 1,32 | 1,27 | 1,26 | 1,27 | 204 | 20.017.300 |
| 5/11/2025 | 1,32 | 1,32 | 0,00% | 1,25 | 1,32 | 1,28 | 1,27 | 1,32 | 2.611 | 85.687.100 |
| 4/11/2025 | 1,32 | 1,32 | -0,75% | 1,31 | 1,36 | 1,32 | 1,32 | 1,33 | 155 | 9.441.300 |
| 3/11/2025 | 1,33 | 1,33 | 0,00% | 1,32 | 1,38 | 1,34 | 1,32 | 1,33 | 124 | 12.267.800 |
| 31/10/2025 | 1,35 | 1,33 | -1,48% | 1,33 | 1,38 | 1,34 | 1,33 | 1,36 | 183 | 10.380.800 |
| 30/10/2025 | 1,37 | 1,35 | +0,75% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 142 | 4.981.800 |
| 29/10/2025 | 1,35 | 1,34 | -2,19% | 1,34 | 1,38 | 1,35 | 1,34 | 1,36 | 172 | 10.692.600 |
| 28/10/2025 | 1,36 | 1,37 | +2,24% | 1,31 | 1,39 | 1,35 | 1,33 | 1,37 | 171 | 11.733.500 |
| 27/10/2025 | 1,32 | 1,34 | +2,29% | 1,32 | 1,40 | 1,36 | 1,34 | 1,35 | 227 | 43.681.700 |
| 24/10/2025 | 1,29 | 1,31 | +2,34% | 1,28 | 1,33 | 1,30 | 1,30 | 1,32 | 147 | 13.039.100 |
| 23/10/2025 | 1,27 | 1,28 | +2,40% | 1,25 | 1,29 | 1,27 | 1,26 | 1,28 | 129 | 12.369.100 |
| 22/10/2025 | 1,24 | 1,25 | -0,79% | 1,24 | 1,29 | 1,26 | 1,25 | 1,28 | 108 | 7.472.500 |
| 21/10/2025 | 1,27 | 1,26 | +0,80% | 1,23 | 1,29 | 1,25 | 1,24 | 1,26 | 163 | 18.153.000 |
| 20/10/2025 | 1,26 | 1,25 | +0,81% | 1,25 | 1,35 | 1,30 | 1,25 | 1,27 | 194 | 20.208.100 |
| 17/10/2025 | 1,23 | 1,24 | -0,80% | 1,23 | 1,27 | 1,25 | 1,24 | 1,26 | 112 | 11.098.100 |
| 16/10/2025 | 1,24 | 1,25 | +0,81% | 1,24 | 1,27 | 1,25 | 1,24 | 1,26 | 102 | 9.245.200 |
| 15/10/2025 | 1,25 | 1,24 | -1,59% | 1,24 | 1,26 | 1,24 | 1,24 | 1,25 | 86 | 4.498.400 |
| 14/10/2025 | 1,28 | 1,26 | -1,56% | 1,24 | 1,29 | 1,25 | 1,25 | 1,27 | 116 | 18.839.000 |
| 13/10/2025 | 1,30 | 1,28 | +2,40% | 1,26 | 1,30 | 1,28 | 1,28 | 1,29 | 120 | 6.889.200 |
| 10/10/2025 | 1,26 | 1,25 | +0,81% | 1,22 | 1,31 | 1,25 | 1,25 | 1,27 | 182 | 21.455.800 |
| 9/10/2025 | 1,31 | 1,24 | -3,13% | 1,24 | 1,32 | 1,25 | 1,24 | 1,26 | 159 | 17.346.800 |
| 8/10/2025 | 1,28 | 1,28 | +2,40% | 1,24 | 1,30 | 1,27 | 1,27 | 1,29 | 188 | 19.596.900 |
| 7/10/2025 | 1,25 | 1,25 | -0,79% | 1,25 | 1,29 | 1,27 | 1,25 | 1,28 | 159 | 9.869.700 |
| 6/10/2025 | 1,32 | 1,26 | -4,55% | 1,25 | 1,32 | 1,26 | 1,26 | 1,28 | 273 | 48.362.300 |
| 3/10/2025 | 1,29 | 1,32 | +3,13% | 1,27 | 1,35 | 1,32 | 1,31 | 1,33 | 210 | 27.564.800 |
| 2/10/2025 | 1,33 | 1,28 | -3,76% | 1,26 | 1,35 | 1,27 | 1,28 | 1,29 | 223 | 25.603.200 |
| 1/10/2025 | 1,34 | 1,33 | -0,75% | 1,33 | 1,35 | 1,33 | 1,33 | 1,34 | 95 | 7.296.400 |
| 30/9/2025 | 1,34 | 1,34 | 0,00% | 1,30 | 1,34 | 1,32 | 1,32 | 1,34 | 141 | 8.445.700 |
| 29/9/2025 | 1,36 | 1,34 | 0,00% | 1,32 | 1,36 | 1,34 | 1,33 | 1,34 | 123 | 9.424.700 |
| 26/9/2025 | 1,31 | 1,34 | 0,00% | 1,25 | 1,34 | 1,29 | 1,32 | 1,34 | 260 | 38.531.800 |
| 25/9/2025 | 1,36 | 1,34 | -1,47% | 1,30 | 1,36 | 1,32 | 1,32 | 1,34 | 247 | 31.553.900 |
| 24/9/2025 | 1,38 | 1,36 | -0,73% | 1,34 | 1,40 | 1,35 | 1,35 | 1,36 | 193 | 28.475.300 |
| 23/9/2025 | 1,38 | 1,37 | 0,00% | 1,35 | 1,40 | 1,37 | 1,37 | 1,38 | 146 | 21.018.400 |
| 22/9/2025 | 1,39 | 1,37 | -0,72% | 1,36 | 1,41 | 1,37 | 1,36 | 1,37 | 190 | 23.888.100 |
| 19/9/2025 | 1,40 | 1,38 | +0,73% | 1,37 | 1,40 | 1,38 | 1,37 | 1,38 | 129 | 11.835.000 |
| 18/9/2025 | 1,41 | 1,37 | -1,44% | 1,37 | 1,41 | 1,37 | 1,37 | 1,38 | 165 | 20.049.000 |
| 17/9/2025 | 1,38 | 1,39 | +0,72% | 1,37 | 1,44 | 1,40 | 1,39 | 1,40 | 200 | 30.995.900 |
| 16/9/2025 | 1,41 | 1,38 | -2,82% | 1,36 | 1,43 | 1,38 | 1,38 | 1,39 | 155 | 24.654.500 |
| 15/9/2025 | 1,42 | 1,42 | +0,71% | 1,40 | 1,43 | 1,41 | 1,41 | 1,42 | 89 | 5.394.200 |
| 12/9/2025 | 1,37 | 1,41 | +1,44% | 1,37 | 1,44 | 1,40 | 1,40 | 1,41 | 134 | 7.765.700 |
| 11/9/2025 | 1,45 | 1,39 | -6,71% | 1,35 | 1,48 | 1,39 | 1,39 | 1,42 | 506 | 93.249.500 |
| 10/9/2025 | 1,45 | 1,49 | +2,76% | 1,45 | 1,49 | 1,47 | 1,47 | 1,49 | 102 | 8.675.600 |
| 9/9/2025 | 1,49 | 1,45 | -1,36% | 1,44 | 1,57 | 1,48 | 1,44 | 1,45 | 182 | 15.240.400 |
| 8/9/2025 | 1,50 | 1,47 | -2,65% | 1,46 | 1,50 | 1,47 | 1,47 | 1,49 | 98 | 6.116.000 |
| 5/9/2025 | 1,45 | 1,51 | +2,72% | 1,45 | 1,52 | 1,51 | 1,49 | 1,51 | 106 | 7.723.200 |
| 4/9/2025 | 1,49 | 1,47 | -1,34% | 1,44 | 1,52 | 1,47 | 1,47 | 1,49 | 166 | 22.236.700 |
| 3/9/2025 | 1,52 | 1,49 | -1,97% | 1,49 | 1,52 | 1,50 | 1,49 | 1,51 | 91 | 4.341.000 |
| 2/9/2025 | 1,53 | 1,52 | -0,65% | 1,49 | 1,53 | 1,50 | 1,51 | 1,52 | 117 | 15.413.600 |
| 1/9/2025 | 1,57 | 1,53 | -2,55% | 1,52 | 1,57 | 1,53 | 1,52 | 1,53 | 102 | 20.763.000 |
| 29/8/2025 | 1,54 | 1,57 | -0,63% | 1,54 | 1,65 | 1,58 | 1,56 | 1,57 | 172 | 13.578.900 |
| 28/8/2025 | 1,54 | 1,58 | +3,27% | 1,53 | 1,60 | 1,56 | 1,57 | 1,58 | 149 | 16.360.300 |
| 27/8/2025 | 1,51 | 1,53 | 0,00% | 1,48 | 1,57 | 1,52 | 1,53 | 1,55 | 143 | 20.090.200 |
| 26/8/2025 | 1,55 | 1,53 | +0,66% | 1,50 | 1,56 | 1,53 | 1,51 | 1,53 | 102 | 10.657.600 |
| 25/8/2025 | 1,43 | 1,52 | +4,11% | 1,43 | 1,57 | 1,51 | 1,51 | 1,52 | 148 | 25.174.100 |
| 22/8/2025 | 1,41 | 1,46 | +3,55% | 1,41 | 1,47 | 1,43 | 1,42 | 1,46 | 92 | 9.232.500 |
| 21/8/2025 | 1,42 | 1,41 | -1,40% | 1,41 | 1,45 | 1,43 | 1,41 | 1,43 | 93 | 8.137.500 |
| 20/8/2025 | 1,44 | 1,43 | +0,70% | 1,41 | 1,45 | 1,43 | 1,41 | 1,43 | 88 | 10.557.800 |
| 19/8/2025 | 1,49 | 1,42 | -4,70% | 1,41 | 1,51 | 1,46 | 1,42 | 1,43 | 129 | 15.963.300 |
| 18/8/2025 | 1,48 | 1,49 | +0,68% | 1,46 | 1,53 | 1,47 | 1,48 | 1,49 | 146 | 15.787.000 |
| 15/8/2025 | 1,52 | 1,48 | -3,27% | 1,48 | 1,54 | 1,50 | 1,48 | 1,49 | 109 | 9.351.200 |
| 14/8/2025 | 1,53 | 1,53 | 0,00% | 1,49 | 1,57 | 1,53 | 1,53 | 1,56 | 686 | 18.149.700 |
| 13/8/2025 | 1,50 | 1,53 | +3,38% | 1,47 | 1,58 | 1,51 | 1,52 | 1,53 | 200 | 21.207.400 |
| 12/8/2025 | 1,55 | 1,48 | -1,33% | 1,46 | 1,71 | 1,55 | 1,48 | 1,50 | 538 | 109.426.100 |
| 11/8/2025 | 1,40 | 1,50 | +7,91% | 1,39 | 1,53 | 1,45 | 1,48 | 1,51 | 294 | 43.354.200 |
| 8/8/2025 | 1,40 | 1,39 | +1,46% | 1,38 | 1,41 | 1,39 | 1,39 | 1,40 | 98 | 4.983.700 |
| 7/8/2025 | 1,35 | 1,37 | +1,48% | 1,35 | 1,37 | 1,36 | 1,36 | 1,37 | 97 | 4.086.900 |
| 6/8/2025 | 1,35 | 1,35 | 0,00% | 1,34 | 1,40 | 1,38 | 1,35 | 1,38 | 137 | 13.062.700 |
| 5/8/2025 | 1,38 | 1,35 | -2,17% | 1,33 | 1,42 | 1,36 | 1,35 | 1,36 | 158 | 16.375.500 |
| 4/8/2025 | 1,42 | 1,38 | -2,82% | 1,36 | 1,42 | 1,38 | 1,37 | 1,38 | 149 | 11.472.700 |
| 1/8/2025 | 1,40 | 1,42 | -0,70% | 1,35 | 1,44 | 1,39 | 1,42 | 1,43 | 169 | 11.226.500 |
| 31/7/2025 | 1,40 | 1,43 | +1,42% | 1,39 | 1,43 | 1,41 | 1,39 | 1,43 | 124 | 21.604.700 |
| 30/7/2025 | 1,45 | 1,41 | 0,00% | 1,40 | 1,45 | 1,41 | 1,41 | 1,42 | 100 | 8.809.200 |
| 29/7/2025 | 1,42 | 1,41 | 0,00% | 1,41 | 1,47 | 1,41 | 1,41 | 1,44 | 128 | 40.078.100 |
| 28/7/2025 | 1,45 | 1,41 | -5,37% | 1,41 | 1,51 | 1,44 | 1,41 | 1,42 | 126 | 7.619.200 |
| 25/7/2025 | 1,47 | 1,49 | +1,36% | 1,41 | 1,49 | 1,44 | 1,47 | 1,50 | 126 | 12.511.900 |
| 24/7/2025 | 1,45 | 1,47 | +0,68% | 1,42 | 1,47 | 1,45 | 1,45 | 1,47 | 114 | 7.063.800 |
| 23/7/2025 | 1,38 | 1,46 | +2,82% | 1,38 | 1,47 | 1,43 | 1,45 | 1,47 | 81 | 6.629.600 |
| 22/7/2025 | 1,41 | 1,42 | +0,71% | 1,38 | 1,47 | 1,41 | 1,42 | 1,43 | 105 | 6.570.000 |
| 21/7/2025 | 1,44 | 1,41 | -2,76% | 1,41 | 1,47 | 1,43 | 1,41 | 1,44 | 117 | 6.502.400 |
| 18/7/2025 | 1,43 | 1,45 | -0,68% | 1,43 | 1,47 | 1,45 | 1,44 | 1,46 | 89 | 8.770.900 |
| 17/7/2025 | 1,46 | 1,46 | +1,39% | 1,44 | 1,48 | 1,45 | 1,45 | 1,46 | 94 | 7.515.600 |
| 16/7/2025 | 1,43 | 1,44 | +1,41% | 1,40 | 1,44 | 1,43 | 1,44 | 1,45 | 78 | 8.199.800 |
| 15/7/2025 | 1,36 | 1,42 | +1,43% | 1,36 | 1,45 | 1,42 | 1,42 | 1,44 | 131 | 14.366.500 |
| 14/7/2025 | 1,40 | 1,40 | +1,45% | 1,31 | 1,43 | 1,36 | 1,39 | 1,41 | 252 | 34.629.600 |
| 11/7/2025 | 1,51 | 1,38 | -11,54% | 1,36 | 1,56 | 1,40 | 1,38 | 1,39 | 596 | 124.321.700 |
| 10/7/2025 | 1,58 | 1,56 | -1,27% | 1,48 | 1,60 | 1,53 | 1,55 | 1,56 | 176 | 22.646.900 |
| 9/7/2025 | 1,63 | 1,58 | -3,07% | 1,58 | 1,69 | 1,62 | 1,58 | 1,61 | 136 | 20.034.300 |
| 8/7/2025 | 1,60 | 1,63 | +1,88% | 1,57 | 1,63 | 1,59 | 1,56 | 1,63 | 63 | 1.950.900 |
| 7/7/2025 | 1,56 | 1,60 | +1,27% | 1,55 | 1,63 | 1,60 | 1,60 | 1,61 | 96 | 7.462.900 |
| 4/7/2025 | 1,59 | 1,58 | 0,00% | 1,57 | 1,60 | 1,58 | 1,58 | 1,60 | 83 | 6.512.100 |
| 3/7/2025 | 1,58 | 1,58 | -0,63% | 1,57 | 1,61 | 1,58 | 1,57 | 1,60 | 91 | 7.565.700 |
| 2/7/2025 | 1,59 | 1,59 | 0,00% | 1,57 | 1,63 | 1,59 | 1,58 | 1,60 | 116 | 12.771.100 |
| 1/7/2025 | 1,60 | 1,59 | -0,63% | 1,59 | 1,63 | 1,60 | 1,59 | 1,60 | 109 | 6.890.000 |
| 30/6/2025 | 1,63 | 1,60 | -4,19% | 1,59 | 1,70 | 1,62 | 1,59 | 1,60 | 185 | 23.125.600 |
| 27/6/2025 | 1,59 | 1,67 | +4,38% | 1,58 | 1,70 | 1,64 | 1,66 | 1,68 | 162 | 19.572.400 |
| 26/6/2025 | 1,62 | 1,60 | -0,62% | 1,57 | 1,63 | 1,60 | 1,59 | 1,62 | 91 | 5.734.700 |
| 25/6/2025 | 1,57 | 1,61 | +0,63% | 1,57 | 1,61 | 1,58 | 1,58 | 1,61 | 87 | 4.944.300 |
| 24/6/2025 | 1,64 | 1,60 | +3,23% | 1,55 | 1,64 | 1,60 | 1,60 | 1,62 | 118 | 12.596.600 |
| 23/6/2025 | 1,64 | 1,55 | -5,49% | 1,51 | 1,64 | 1,56 | 1,55 | 1,63 | 163 | 25.090.100 |
| 20/6/2025 | 1,64 | 1,64 | 0,00% | 1,61 | 1,65 | 1,62 | 1,62 | 1,64 | 91 | 6.881.300 |
| 18/6/2025 | 1,65 | 1,64 | -0,61% | 1,63 | 1,66 | 1,64 | 1,64 | 1,65 | 82 | 4.791.900 |
| 17/6/2025 | 1,68 | 1,65 | -1,79% | 1,64 | 1,69 | 1,66 | 1,65 | 1,66 | 116 | 8.755.900 |
| 16/6/2025 | 1,67 | 1,68 | +1,82% | 1,62 | 1,69 | 1,65 | 1,68 | 1,69 | 132 | 15.595.600 |
| 13/6/2025 | 1,68 | 1,65 | -1,79% | 1,63 | 1,71 | 1,66 | 1,65 | 1,66 | 134 | 14.250.700 |
| 12/6/2025 | 1,70 | 1,68 | -1,18% | 1,68 | 1,70 | 1,68 | 1,68 | 1,70 | 77 | 3.696.900 |
| 11/6/2025 | 1,64 | 1,70 | +3,66% | 1,64 | 1,72 | 1,69 | 1,69 | 1,70 | 139 | 19.758.500 |
| 10/6/2025 | 1,64 | 1,64 | 0,00% | 1,62 | 1,68 | 1,64 | 1,64 | 1,65 | 98 | 7.877.800 |
| 9/6/2025 | 1,68 | 1,64 | -1,20% | 1,62 | 1,68 | 1,63 | 1,63 | 1,64 | 94 | 5.576.100 |
| 6/6/2025 | 1,64 | 1,66 | +0,61% | 1,64 | 1,69 | 1,66 | 1,66 | 1,67 | 106 | 6.714.400 |
| 5/6/2025 | 1,69 | 1,65 | -2,37% | 1,65 | 1,69 | 1,65 | 1,64 | 1,65 | 219 | 9.799.200 |
| 4/6/2025 | 1,73 | 1,69 | -2,87% | 1,68 | 1,76 | 1,70 | 1,69 | 1,71 | 202 | 9.874.400 |