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.
LREN3 - LOJAS RENNER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 16,38 | 15,87 | -2,94% | 15,87 | 16,46 | 16,02 | 15,87 | 15,88 | 16.717 | 15.079.370.400 |
| 5/9/2025 | 16,35 | 16,35 | +1,49% | 16,20 | 16,80 | 16,42 | 16,33 | 16,36 | 22.267 | 25.405.480.800 |
| 4/9/2025 | 16,03 | 16,11 | +0,50% | 15,98 | 16,24 | 16,10 | 16,10 | 16,18 | 14.577 | 11.725.687.200 |
| 3/9/2025 | 16,10 | 16,03 | -0,37% | 15,92 | 16,18 | 16,03 | 16,02 | 16,03 | 12.341 | 10.394.368.800 |
| 2/9/2025 | 16,00 | 16,09 | -0,92% | 15,83 | 16,20 | 16,03 | 16,07 | 16,10 | 15.370 | 9.711.339.000 |
| 1/9/2025 | 16,32 | 16,24 | -0,12% | 16,24 | 16,47 | 16,31 | 16,24 | 16,28 | 9.495 | 7.598.202.100 |
| 29/8/2025 | 16,23 | 16,26 | +0,49% | 16,13 | 16,42 | 16,28 | 16,25 | 16,29 | 20.130 | 15.679.252.700 |
| 28/8/2025 | 16,22 | 16,18 | +1,19% | 15,89 | 16,37 | 16,18 | 16,18 | 16,21 | 31.452 | 32.580.897.100 |
| 27/8/2025 | 15,74 | 15,99 | +2,17% | 15,69 | 16,05 | 15,93 | 15,98 | 16,01 | 19.302 | 32.172.973.800 |
| 26/8/2025 | 15,76 | 15,65 | -1,26% | 15,55 | 15,79 | 15,64 | 15,64 | 15,68 | 14.399 | 11.202.335.000 |
| 25/8/2025 | 16,01 | 15,85 | -0,38% | 15,75 | 16,03 | 15,84 | 15,84 | 15,85 | 19.488 | 14.662.971.200 |
| 22/8/2025 | 15,54 | 15,91 | +3,04% | 15,38 | 16,12 | 15,85 | 15,89 | 15,92 | 23.059 | 22.849.938.600 |
| 21/8/2025 | 15,70 | 15,44 | -1,72% | 15,33 | 15,82 | 15,49 | 15,44 | 15,45 | 29.019 | 22.363.054.000 |
| 20/8/2025 | 15,87 | 15,71 | -1,01% | 15,67 | 15,98 | 15,82 | 15,70 | 15,75 | 17.432 | 16.292.565.100 |
| 19/8/2025 | 16,09 | 15,87 | -2,10% | 15,74 | 16,11 | 15,87 | 15,87 | 15,88 | 18.246 | 14.381.788.200 |
| 18/8/2025 | 16,08 | 16,21 | +0,50% | 15,98 | 16,34 | 16,19 | 16,20 | 16,21 | 24.158 | 16.029.720.300 |
| 15/8/2025 | 16,02 | 16,13 | +0,69% | 15,71 | 16,13 | 15,92 | 16,08 | 16,14 | 29.804 | 28.804.026.300 |
| 14/8/2025 | 15,97 | 16,02 | -0,44% | 15,81 | 16,17 | 15,99 | 16,00 | 16,02 | 21.492 | 18.827.966.100 |
| 13/8/2025 | 16,58 | 16,09 | -3,77% | 15,77 | 16,58 | 16,05 | 16,00 | 16,09 | 47.661 | 34.906.774.400 |
| 12/8/2025 | 16,51 | 16,72 | +1,83% | 16,43 | 16,97 | 16,73 | 16,70 | 16,72 | 33.395 | 28.473.532.500 |
| 11/8/2025 | 16,68 | 16,42 | -1,85% | 16,26 | 16,85 | 16,49 | 16,39 | 16,44 | 25.114 | 19.646.026.000 |
| 8/8/2025 | 17,63 | 16,73 | -7,26% | 16,57 | 17,69 | 16,90 | 16,72 | 16,73 | 56.963 | 58.816.867.000 |
| 7/8/2025 | 17,91 | 18,04 | +1,52% | 17,82 | 18,40 | 18,15 | 18,03 | 18,10 | 47.256 | 50.250.761.200 |
| 6/8/2025 | 17,00 | 17,77 | +5,21% | 16,95 | 17,98 | 17,70 | 17,76 | 17,78 | 32.769 | 33.408.343.100 |
| 5/8/2025 | 16,90 | 16,89 | +0,12% | 16,75 | 17,15 | 16,97 | 16,89 | 16,91 | 21.522 | 18.381.352.800 |
| 4/8/2025 | 16,81 | 16,87 | +2,30% | 16,61 | 17,04 | 16,85 | 16,87 | 16,90 | 23.717 | 19.261.061.600 |
| 1/8/2025 | 16,50 | 16,49 | +1,35% | 16,28 | 16,94 | 16,58 | 16,40 | 16,49 | 26.490 | 22.731.860.500 |
| 31/7/2025 | 16,54 | 16,27 | -2,92% | 16,11 | 16,58 | 16,28 | 16,20 | 16,29 | 23.465 | 22.967.277.600 |
| 30/7/2025 | 16,20 | 16,76 | +2,51% | 16,15 | 16,85 | 16,52 | 16,75 | 16,76 | 29.969 | 20.284.419.100 |
| 29/7/2025 | 16,39 | 16,35 | -0,12% | 16,17 | 16,44 | 16,31 | 16,35 | 16,36 | 29.351 | 17.970.798.600 |
| 28/7/2025 | 16,77 | 16,37 | -2,09% | 16,07 | 16,90 | 16,31 | 16,30 | 16,38 | 24.161 | 17.434.056.600 |
| 25/7/2025 | 17,10 | 16,72 | -2,11% | 16,54 | 17,13 | 16,75 | 16,72 | 16,73 | 24.443 | 22.121.630.900 |
| 24/7/2025 | 17,47 | 17,08 | -3,12% | 16,89 | 17,47 | 17,10 | 16,95 | 17,08 | 23.675 | 17.681.067.300 |
| 23/7/2025 | 17,45 | 17,63 | +1,21% | 17,27 | 17,71 | 17,58 | 17,56 | 17,65 | 15.561 | 22.704.019.200 |
| 22/7/2025 | 17,52 | 17,42 | -0,29% | 17,31 | 17,72 | 17,50 | 17,41 | 17,43 | 31.556 | 26.685.061.900 |
| 21/7/2025 | 17,86 | 17,47 | -1,47% | 17,26 | 18,01 | 17,47 | 17,46 | 17,47 | 30.357 | 23.775.509.100 |
| 18/7/2025 | 18,28 | 17,73 | -5,29% | 17,60 | 18,46 | 18,03 | 17,71 | 17,73 | 33.607 | 44.436.420.100 |
| 17/7/2025 | 18,58 | 18,72 | +0,86% | 18,31 | 18,72 | 18,55 | 18,61 | 18,72 | 24.115 | 17.630.541.600 |
| 16/7/2025 | 18,47 | 18,56 | +0,11% | 17,94 | 18,56 | 18,28 | 18,51 | 18,56 | 28.137 | 39.301.491.200 |
| 15/7/2025 | 18,55 | 18,54 | +2,04% | 18,02 | 18,61 | 18,35 | 18,51 | 18,54 | 27.273 | 29.274.012.500 |
| 14/7/2025 | 18,56 | 18,17 | -2,83% | 17,56 | 18,68 | 17,96 | 18,15 | 18,18 | 32.405 | 45.743.907.700 |
| 11/7/2025 | 19,02 | 18,70 | -2,40% | 18,44 | 19,07 | 18,67 | 18,68 | 18,70 | 23.345 | 23.944.985.800 |
| 10/7/2025 | 19,03 | 19,16 | -1,24% | 18,80 | 19,21 | 19,04 | 19,15 | 19,17 | 23.371 | 18.761.828.200 |
| 9/7/2025 | 19,21 | 19,40 | +0,52% | 19,10 | 19,52 | 19,41 | 19,40 | 19,42 | 26.114 | 46.691.803.300 |
| 8/7/2025 | 19,24 | 19,30 | +0,10% | 18,91 | 19,42 | 19,22 | 19,29 | 19,30 | 21.393 | 22.024.258.600 |
| 7/7/2025 | 19,35 | 19,28 | -0,31% | 19,04 | 19,43 | 19,20 | 19,27 | 19,28 | 16.897 | 12.861.270.800 |
| 4/7/2025 | 19,16 | 19,34 | +0,26% | 19,09 | 19,44 | 19,31 | 19,32 | 19,35 | 7.060 | 4.588.009.900 |
| 3/7/2025 | 18,98 | 19,29 | +1,53% | 18,72 | 19,37 | 19,13 | 19,27 | 19,30 | 19.720 | 17.483.313.400 |
| 2/7/2025 | 19,63 | 19,00 | -3,31% | 18,85 | 19,77 | 19,07 | 18,99 | 19,01 | 42.037 | 32.052.175.300 |
| 1/7/2025 | 19,69 | 19,65 | -0,15% | 19,47 | 19,87 | 19,64 | 19,65 | 19,75 | 25.892 | 35.606.607.600 |
| 30/6/2025 | 19,52 | 19,68 | +0,61% | 19,38 | 19,71 | 19,58 | 19,60 | 19,68 | 21.283 | 19.372.022.400 |
| 27/6/2025 | 19,39 | 19,56 | +0,15% | 19,34 | 19,69 | 19,55 | 19,55 | 19,57 | 20.778 | 21.836.310.900 |
| 26/6/2025 | 19,22 | 19,53 | +2,84% | 19,13 | 19,80 | 19,59 | 19,53 | 19,60 | 28.167 | 30.385.734.400 |
| 25/6/2025 | 19,22 | 18,99 | -1,56% | 18,99 | 19,43 | 19,14 | 18,98 | 19,00 | 19.109 | 17.886.825.100 |
| 24/6/2025 | 19,05 | 19,29 | +1,47% | 19,05 | 19,56 | 19,32 | 19,28 | 19,30 | 21.330 | 14.168.966.500 |
| 23/6/2025 | 18,57 | 19,01 | +2,42% | 18,38 | 19,01 | 18,73 | 18,96 | 19,01 | 22.445 | 18.015.388.300 |
| 20/6/2025 | 18,51 | 18,56 | -0,85% | 18,27 | 18,59 | 18,48 | 18,55 | 18,57 | 21.324 | 21.432.620.200 |
| 18/6/2025 | 18,60 | 18,72 | +0,38% | 18,28 | 18,78 | 18,64 | 18,68 | 18,72 | 27.298 | 17.070.851.800 |
| 17/6/2025 | 18,86 | 18,65 | -0,90% | 18,36 | 18,86 | 18,52 | 18,64 | 18,66 | 33.001 | 20.561.236.700 |
| 16/6/2025 | 18,60 | 18,82 | +2,51% | 18,58 | 18,93 | 18,79 | 18,80 | 18,84 | 26.818 | 17.042.408.100 |
| 13/6/2025 | 18,00 | 18,36 | -0,43% | 17,81 | 18,42 | 18,20 | 18,28 | 18,36 | 29.673 | 24.864.688.800 |
| 12/6/2025 | 18,29 | 18,44 | -0,16% | 18,21 | 18,61 | 18,44 | 18,40 | 18,45 | 21.418 | 16.635.369.400 |
| 11/6/2025 | 18,26 | 18,47 | +0,87% | 18,13 | 18,66 | 18,40 | 18,46 | 18,48 | 26.401 | 21.980.362.000 |
| 10/6/2025 | 18,25 | 18,31 | +2,35% | 18,08 | 18,50 | 18,28 | 18,29 | 18,31 | 24.183 | 18.618.264.900 |
| 9/6/2025 | 17,55 | 17,89 | +1,88% | 17,43 | 17,89 | 17,68 | 17,86 | 17,90 | 26.714 | 18.819.964.200 |
| 6/6/2025 | 18,60 | 17,56 | -4,67% | 17,28 | 18,68 | 17,65 | 17,56 | 17,58 | 35.173 | 37.958.679.800 |
| 5/6/2025 | 18,50 | 18,42 | 0,00% | 18,32 | 18,80 | 18,53 | 18,33 | 18,42 | 29.016 | 25.426.905.900 |
| 4/6/2025 | 18,58 | 18,42 | -2,07% | 18,32 | 18,97 | 18,62 | 18,42 | 18,47 | 27.469 | 28.589.584.900 |
| 3/6/2025 | 18,29 | 18,81 | +2,51% | 18,29 | 18,82 | 18,65 | 18,80 | 18,82 | 19.555 | 19.849.662.300 |
| 2/6/2025 | 18,22 | 18,35 | +1,05% | 18,03 | 18,60 | 18,25 | 18,29 | 18,36 | 21.071 | 16.666.536.200 |
| 30/5/2025 | 17,95 | 18,16 | +1,11% | 17,63 | 18,16 | 17,99 | 18,05 | 18,17 | 17.303 | 20.494.282.700 |
| 29/5/2025 | 18,09 | 17,96 | -1,16% | 17,81 | 18,26 | 17,95 | 17,93 | 17,98 | 17.429 | 13.328.199.800 |
| 28/5/2025 | 17,89 | 18,17 | +1,23% | 17,60 | 18,25 | 18,01 | 18,17 | 18,18 | 18.238 | 16.043.548.200 |
| 27/5/2025 | 18,31 | 17,95 | +1,18% | 17,87 | 18,47 | 18,02 | 17,95 | 17,97 | 27.906 | 20.160.122.200 |
| 26/5/2025 | 17,69 | 17,74 | +0,80% | 17,54 | 17,89 | 17,72 | 17,74 | 17,75 | 12.411 | 7.610.485.900 |
| 23/5/2025 | 17,60 | 17,60 | -0,40% | 16,86 | 17,65 | 17,31 | 17,58 | 17,61 | 26.463 | 34.306.706.600 |
| 22/5/2025 | 17,62 | 17,67 | +0,34% | 17,36 | 17,88 | 17,65 | 17,60 | 17,67 | 28.328 | 24.777.237.200 |
| 21/5/2025 | 18,17 | 17,61 | -3,77% | 17,41 | 18,27 | 17,69 | 17,61 | 17,62 | 39.113 | 33.851.427.200 |
| 20/5/2025 | 17,92 | 18,30 | +1,72% | 17,77 | 18,32 | 18,06 | 18,27 | 18,30 | 28.779 | 23.726.191.400 |
| 19/5/2025 | 17,47 | 17,99 | +2,62% | 17,46 | 18,18 | 17,92 | 17,98 | 18,00 | 18.603 | 18.448.611.000 |
| 16/5/2025 | 17,31 | 17,53 | +0,63% | 17,29 | 17,59 | 17,46 | 17,52 | 17,54 | 23.017 | 18.766.197.700 |
| 15/5/2025 | 16,85 | 17,42 | +3,51% | 16,82 | 17,54 | 17,33 | 17,40 | 17,42 | 34.399 | 38.126.004.200 |
| 14/5/2025 | 16,86 | 16,83 | -0,12% | 16,71 | 17,27 | 16,92 | 16,82 | 16,85 | 30.159 | 20.289.485.200 |
| 13/5/2025 | 16,57 | 16,85 | +2,43% | 16,52 | 17,38 | 16,99 | 16,84 | 16,86 | 41.869 | 40.361.550.400 |
| 12/5/2025 | 16,33 | 16,45 | +1,54% | 16,23 | 16,58 | 16,42 | 16,44 | 16,46 | 39.666 | 33.986.838.400 |
| 9/5/2025 | 16,22 | 16,20 | +4,92% | 15,78 | 16,50 | 16,17 | 16,19 | 16,20 | 46.638 | 61.571.841.500 |
| 8/5/2025 | 14,83 | 15,44 | +7,45% | 14,68 | 15,74 | 15,36 | 15,43 | 15,44 | 47.058 | 69.684.319.000 |
| 7/5/2025 | 14,43 | 14,37 | +0,42% | 13,99 | 14,48 | 14,20 | 14,37 | 14,38 | 19.891 | 16.111.826.500 |
| 6/5/2025 | 14,68 | 14,31 | -2,32% | 14,17 | 14,79 | 14,57 | 14,30 | 14,32 | 23.437 | 42.601.067.300 |
| 5/5/2025 | 14,82 | 14,65 | -1,55% | 14,65 | 15,21 | 14,81 | 14,64 | 14,66 | 19.136 | 19.447.125.500 |
| 2/5/2025 | 14,72 | 14,88 | +2,34% | 14,52 | 14,88 | 14,79 | 14,87 | 14,88 | 17.276 | 28.086.583.500 |
| 29/4/2025 | 14,32 | 14,54 | +1,68% | 14,30 | 14,98 | 14,70 | 14,54 | 14,55 | 29.979 | 22.763.458.200 |
| 28/4/2025 | 13,94 | 14,30 | +3,32% | 13,91 | 14,61 | 14,37 | 14,29 | 14,30 | 31.325 | 22.805.624.500 |
| 25/4/2025 | 13,64 | 13,84 | +1,39% | 13,59 | 14,01 | 13,85 | 13,83 | 13,85 | 25.839 | 21.994.143.300 |
| 24/4/2025 | 13,01 | 13,65 | +5,73% | 12,97 | 13,75 | 13,54 | 13,65 | 13,66 | 28.317 | 19.348.454.100 |
| 23/4/2025 | 13,10 | 12,91 | +0,78% | 12,91 | 13,20 | 13,04 | 12,90 | 12,91 | 24.001 | 24.043.328.400 |
| 22/4/2025 | 12,72 | 12,81 | +0,08% | 12,56 | 12,93 | 12,78 | 12,80 | 12,83 | 15.201 | 10.937.507.500 |
| 17/4/2025 | 12,56 | 12,80 | +1,27% | 12,52 | 12,91 | 12,73 | 12,80 | 12,84 | 16.548 | 18.499.774.600 |
| 16/4/2025 | 12,68 | 12,64 | -1,25% | 12,46 | 12,84 | 12,63 | 12,61 | 12,65 | 21.856 | 16.148.839.900 |
| 15/4/2025 | 12,95 | 12,80 | -1,61% | 12,79 | 13,10 | 12,87 | 12,80 | 12,85 | 19.628 | 16.640.994.300 |
| 14/4/2025 | 13,11 | 13,01 | +1,64% | 12,97 | 13,23 | 13,07 | 13,01 | 13,08 | 20.949 | 17.469.920.500 |
| 11/4/2025 | 12,75 | 12,80 | +1,03% | 12,54 | 12,98 | 12,80 | 12,79 | 12,88 | 22.043 | 19.886.437.500 |
| 10/4/2025 | 12,65 | 12,67 | -0,71% | 12,49 | 12,96 | 12,73 | 12,66 | 12,70 | 26.047 | 24.762.235.500 |
| 9/4/2025 | 11,86 | 12,76 | +6,42% | 11,77 | 12,78 | 12,45 | 12,70 | 12,76 | 39.079 | 35.831.381.200 |
| 8/4/2025 | 12,30 | 11,99 | -1,07% | 11,91 | 12,57 | 12,17 | 11,99 | 12,00 | 19.760 | 21.774.378.400 |
| 7/4/2025 | 12,39 | 12,12 | -4,19% | 12,03 | 12,75 | 12,23 | 12,12 | 12,13 | 27.369 | 32.970.142.800 |
| 4/4/2025 | 12,89 | 12,65 | -4,60% | 12,39 | 12,96 | 12,62 | 12,65 | 12,66 | 32.757 | 30.070.813.000 |
| 3/4/2025 | 12,97 | 13,26 | +2,24% | 12,97 | 13,57 | 13,38 | 13,25 | 13,29 | 27.140 | 26.484.009.300 |
| 2/4/2025 | 12,61 | 12,97 | +2,85% | 12,61 | 13,07 | 12,91 | 12,96 | 12,97 | 19.890 | 18.049.348.900 |
| 1/4/2025 | 12,22 | 12,61 | +3,11% | 12,18 | 12,82 | 12,64 | 12,61 | 12,66 | 22.025 | 15.174.951.100 |
| 31/3/2025 | 12,45 | 12,23 | -2,47% | 12,23 | 12,56 | 12,32 | 12,23 | 12,24 | 17.544 | 22.937.130.200 |
| 28/3/2025 | 12,74 | 12,54 | -1,88% | 12,39 | 12,77 | 12,55 | 12,53 | 12,57 | 17.906 | 23.621.214.100 |
| 27/3/2025 | 12,79 | 12,78 | +1,19% | 12,61 | 12,96 | 12,81 | 12,77 | 12,79 | 21.079 | 22.443.223.600 |
| 26/3/2025 | 12,63 | 12,63 | -0,24% | 12,60 | 12,94 | 12,78 | 12,62 | 12,64 | 26.269 | 19.071.144.300 |
| 25/3/2025 | 12,36 | 12,66 | +2,51% | 12,31 | 12,93 | 12,72 | 12,66 | 12,69 | 23.306 | 23.799.052.000 |
| 24/3/2025 | 12,51 | 12,35 | -0,56% | 12,27 | 12,66 | 12,43 | 12,34 | 12,38 | 19.366 | 14.794.012.100 |
| 21/3/2025 | 12,03 | 12,42 | +3,59% | 11,91 | 12,62 | 12,39 | 12,42 | 12,46 | 28.060 | 25.730.408.800 |
| 20/3/2025 | 12,33 | 11,99 | -3,31% | 11,99 | 12,58 | 12,23 | 11,99 | 12,00 | 30.271 | 24.483.713.900 |
| 19/3/2025 | 12,39 | 12,40 | +0,49% | 12,26 | 12,55 | 12,40 | 12,39 | 12,40 | 37.281 | 20.053.690.800 |
| 18/3/2025 | 12,51 | 12,34 | -1,28% | 12,33 | 12,61 | 12,44 | 12,33 | 12,35 | 21.180 | 15.112.955.100 |
| 17/3/2025 | 12,03 | 12,50 | +3,91% | 12,01 | 12,62 | 12,45 | 12,48 | 12,50 | 21.059 | 23.438.984.900 |
| 14/3/2025 | 11,74 | 12,03 | +3,71% | 11,56 | 12,19 | 11,99 | 12,02 | 12,04 | 28.328 | 27.625.820.600 |
| 13/3/2025 | 12,07 | 11,60 | -4,13% | 11,60 | 12,12 | 11,77 | 11,60 | 11,63 | 26.418 | 32.586.986.900 |
| 12/3/2025 | 11,72 | 12,10 | +3,42% | 11,72 | 12,13 | 12,00 | 12,09 | 12,10 | 22.195 | 20.207.648.700 |
| 11/3/2025 | 11,85 | 11,70 | -1,35% | 11,46 | 11,99 | 11,69 | 11,69 | 11,74 | 24.363 | 17.711.936.700 |
| 10/3/2025 | 11,75 | 11,86 | -0,50% | 11,75 | 12,14 | 11,95 | 11,85 | 11,89 | 20.777 | 16.271.374.800 |
| 7/3/2025 | 11,30 | 11,92 | +4,38% | 11,20 | 12,05 | 11,77 | 11,92 | 11,95 | 34.250 | 31.723.805.500 |
| 6/3/2025 | 11,34 | 11,42 | +1,96% | 11,25 | 11,50 | 11,38 | 11,41 | 11,42 | 34.654 | 24.107.226.200 |
| 5/3/2025 | 11,07 | 11,20 | -1,15% | 10,97 | 11,38 | 11,19 | 11,20 | 11,22 | 31.225 | 33.500.314.100 |
| 28/2/2025 | 11,19 | 11,33 | +0,44% | 11,03 | 11,60 | 11,32 | 11,30 | 11,33 | 43.331 | 45.928.201.200 |
| 27/2/2025 | 10,92 | 11,28 | +4,35% | 10,81 | 11,45 | 11,16 | 11,28 | 11,30 | 45.074 | 41.949.260.000 |
| 26/2/2025 | 11,45 | 10,81 | -4,42% | 10,80 | 11,45 | 11,00 | 10,81 | 10,83 | 39.256 | 38.375.656.500 |
| 25/2/2025 | 11,16 | 11,31 | +0,98% | 11,05 | 11,46 | 11,21 | 11,31 | 11,33 | 35.885 | 32.842.131.600 |
| 24/2/2025 | 11,92 | 11,20 | -5,00% | 11,17 | 12,16 | 11,52 | 11,19 | 11,20 | 35.034 | 48.592.551.100 |
| 21/2/2025 | 12,70 | 11,79 | -14,00% | 11,77 | 12,85 | 12,19 | 11,79 | 11,80 | 73.870 | 109.970.368.700 |
| 20/2/2025 | 13,59 | 13,71 | +1,26% | 13,38 | 13,87 | 13,63 | 13,70 | 13,73 | 21.094 | 19.611.816.300 |
| 19/2/2025 | 13,85 | 13,54 | -3,63% | 13,49 | 13,97 | 13,63 | 13,54 | 13,55 | 21.037 | 16.358.790.700 |
| 18/2/2025 | 14,01 | 14,05 | -0,43% | 13,72 | 14,22 | 14,06 | 14,05 | 14,07 | 24.495 | 21.120.320.800 |
| 17/2/2025 | 13,71 | 14,11 | +3,37% | 13,70 | 14,53 | 14,29 | 14,10 | 14,14 | 33.700 | 30.846.142.500 |
| 14/2/2025 | 13,17 | 13,65 | +4,20% | 13,17 | 13,78 | 13,57 | 13,65 | 13,66 | 21.022 | 21.263.547.500 |
| 13/2/2025 | 12,75 | 13,10 | +2,99% | 12,59 | 13,23 | 12,97 | 13,10 | 13,11 | 19.920 | 16.655.592.700 |
| 12/2/2025 | 13,08 | 12,72 | -4,07% | 12,64 | 13,12 | 12,80 | 12,71 | 12,73 | 24.712 | 21.452.635.700 |
| 11/2/2025 | 13,11 | 13,26 | +1,14% | 13,07 | 13,35 | 13,22 | 13,25 | 13,27 | 17.447 | 11.143.836.900 |
| 10/2/2025 | 12,95 | 13,11 | +2,18% | 12,88 | 13,25 | 13,13 | 13,11 | 13,18 | 20.221 | 12.459.552.500 |
| 7/2/2025 | 13,14 | 12,83 | -3,68% | 12,64 | 13,23 | 12,85 | 12,82 | 12,84 | 38.070 | 27.504.844.900 |
| 6/2/2025 | 13,05 | 13,32 | +2,30% | 12,86 | 13,46 | 13,25 | 13,32 | 13,38 | 19.964 | 14.589.439.200 |
| 5/2/2025 | 13,13 | 13,02 | -1,21% | 12,77 | 13,17 | 12,96 | 13,02 | 13,04 | 22.256 | 19.312.328.200 |
| 4/2/2025 | 13,50 | 13,18 | -2,80% | 13,06 | 13,53 | 13,23 | 13,18 | 13,19 | 23.307 | 18.815.837.300 |
| 3/2/2025 | 13,55 | 13,56 | -0,66% | 13,45 | 13,80 | 13,62 | 13,55 | 13,60 | 18.878 | 14.268.364.600 |
| 31/1/2025 | 13,86 | 13,65 | -1,80% | 13,52 | 14,06 | 13,71 | 13,65 | 13,66 | 19.472 | 19.544.829.700 |
| 30/1/2025 | 13,55 | 13,90 | +3,81% | 13,46 | 14,02 | 13,85 | 13,89 | 13,91 | 22.773 | 20.317.087.300 |
| 29/1/2025 | 13,49 | 13,39 | -0,30% | 13,24 | 13,69 | 13,43 | 13,34 | 13,39 | 16.526 | 15.947.027.200 |
| 28/1/2025 | 13,60 | 13,43 | -1,61% | 13,36 | 13,75 | 13,54 | 13,40 | 13,46 | 20.009 | 17.174.285.700 |
| 27/1/2025 | 13,08 | 13,65 | +3,64% | 13,08 | 13,73 | 13,63 | 13,65 | 13,66 | 34.153 | 26.195.796.800 |
| 24/1/2025 | 12,91 | 13,17 | +1,31% | 12,90 | 13,39 | 13,21 | 13,16 | 13,18 | 22.999 | 14.659.982.600 |
| 23/1/2025 | 13,11 | 13,00 | -0,99% | 12,72 | 13,24 | 13,00 | 13,00 | 13,05 | 25.577 | 27.231.126.300 |
| 22/1/2025 | 12,65 | 13,13 | +4,87% | 12,40 | 13,26 | 12,95 | 13,11 | 13,14 | 30.954 | 22.538.953.800 |
| 21/1/2025 | 12,45 | 12,52 | +0,97% | 12,27 | 12,52 | 12,38 | 12,50 | 12,52 | 21.762 | 15.425.048.300 |
| 20/1/2025 | 12,35 | 12,40 | +0,57% | 12,14 | 12,52 | 12,37 | 12,38 | 12,41 | 20.795 | 12.741.126.300 |
| 17/1/2025 | 12,51 | 12,33 | -0,64% | 12,21 | 12,66 | 12,38 | 12,32 | 12,33 | 19.626 | 22.760.445.600 |
| 16/1/2025 | 13,14 | 12,41 | -5,98% | 12,35 | 13,14 | 12,52 | 12,41 | 12,42 | 26.932 | 26.162.193.900 |
| 15/1/2025 | 12,84 | 13,20 | +4,68% | 12,63 | 13,32 | 13,04 | 13,19 | 13,21 | 34.818 | 19.092.483.200 |
| 14/1/2025 | 12,86 | 12,61 | -1,87% | 12,46 | 12,92 | 12,59 | 12,60 | 12,63 | 34.447 | 22.952.543.100 |
| 13/1/2025 | 12,90 | 12,85 | +0,08% | 12,57 | 12,90 | 12,73 | 12,85 | 12,86 | 19.507 | 14.491.145.300 |
| 10/1/2025 | 12,94 | 12,84 | -1,23% | 12,63 | 13,07 | 12,81 | 12,77 | 12,84 | 23.944 | 18.179.252.500 |
| 9/1/2025 | 12,79 | 13,00 | +1,01% | 12,75 | 13,04 | 12,96 | 12,97 | 13,01 | 13.966 | 10.851.952.400 |
| 8/1/2025 | 13,01 | 12,87 | -1,53% | 12,61 | 13,01 | 12,83 | 12,86 | 12,87 | 27.915 | 26.718.425.800 |
| 7/1/2025 | 12,60 | 13,07 | +4,31% | 12,59 | 13,15 | 12,94 | 13,06 | 13,07 | 36.072 | 34.068.051.000 |
| 6/1/2025 | 12,37 | 12,53 | +3,13% | 12,25 | 12,64 | 12,46 | 12,52 | 12,54 | 25.771 | 18.174.823.100 |
| 3/1/2025 | 12,15 | 12,15 | +1,25% | 11,99 | 12,31 | 12,12 | 12,14 | 12,15 | 26.223 | 13.909.642.500 |
| 2/1/2025 | 12,14 | 12,00 | -0,99% | 11,80 | 12,24 | 12,01 | 11,99 | 12,03 | 28.663 | 14.886.765.200 |
| 30/12/2024 | 12,34 | 12,12 | -0,82% | 11,97 | 12,42 | 12,13 | 12,12 | 12,17 | 16.497 | 10.854.308.400 |
| 27/12/2024 | 12,62 | 12,22 | -2,86% | 12,19 | 12,66 | 12,32 | 12,22 | 12,23 | 18.045 | 11.456.377.600 |
| 26/12/2024 | 12,66 | 12,58 | -0,40% | 12,46 | 12,72 | 12,61 | 12,58 | 12,62 | 23.020 | 13.181.148.000 |
| 23/12/2024 | 13,21 | 12,63 | -5,96% | 12,55 | 13,30 | 12,75 | 12,63 | 12,65 | 25.756 | 33.559.271.000 |
| 20/12/2024 | 12,97 | 13,43 | +3,23% | 12,86 | 13,64 | 13,33 | 13,41 | 13,43 | 19.629 | 22.736.318.600 |
| 19/12/2024 | 12,69 | 13,01 | +3,25% | 12,59 | 13,15 | 12,89 | 13,01 | 13,02 | 28.604 | 20.579.460.000 |
| 18/12/2024 | 13,02 | 12,60 | -5,76% | 12,51 | 13,20 | 12,84 | 12,60 | 12,61 | 30.193 | 23.335.719.900 |
| 17/12/2024 | 13,34 | 13,37 | +0,83% | 13,11 | 13,63 | 13,32 | 13,36 | 13,37 | 31.116 | 28.486.583.600 |
| 16/12/2024 | 13,69 | 13,26 | -2,93% | 13,21 | 13,71 | 13,39 | 13,25 | 13,27 | 20.686 | 15.963.490.100 |
| 13/12/2024 | 13,74 | 13,66 | -0,15% | 13,59 | 14,11 | 13,86 | 13,65 | 13,67 | 24.849 | 23.046.472.200 |
| 12/12/2024 | 14,15 | 13,68 | -14,02% | 13,44 | 14,24 | 13,74 | 13,67 | 13,70 | 27.615 | 23.195.018.400 |
| 11/12/2024 | 15,66 | 15,91 | +2,71% | 15,39 | 16,26 | 15,80 | 15,81 | 15,91 | 31.245 | 27.292.400.000 |
| 10/12/2024 | 15,67 | 15,49 | +0,65% | 15,32 | 15,69 | 15,45 | 15,49 | 15,50 | 38.907 | 38.686.522.400 |
| 9/12/2024 | 15,70 | 15,39 | -1,54% | 15,32 | 15,83 | 15,51 | 15,38 | 15,42 | 19.497 | 16.698.719.300 |
| 6/12/2024 | 15,93 | 15,63 | -2,07% | 15,37 | 16,08 | 15,62 | 15,62 | 15,63 | 19.964 | 22.225.768.500 |
| 5/12/2024 | 15,93 | 15,96 | +1,92% | 15,82 | 16,36 | 16,03 | 15,96 | 15,97 | 28.046 | 21.867.577.400 |
| 4/12/2024 | 15,35 | 15,66 | +1,69% | 15,35 | 15,88 | 15,68 | 15,65 | 15,68 | 28.220 | 36.183.281.900 |
| 3/12/2024 | 15,00 | 15,40 | +2,74% | 14,95 | 15,43 | 15,22 | 15,33 | 15,40 | 31.317 | 37.603.688.500 |
| 2/12/2024 | 14,97 | 14,99 | -0,46% | 14,73 | 15,28 | 15,01 | 14,99 | 15,04 | 33.529 | 27.138.280.500 |
| 29/11/2024 | 14,60 | 15,06 | +3,86% | 14,29 | 15,07 | 14,77 | 15,03 | 15,07 | 45.333 | 40.505.664.900 |
| 28/11/2024 | 16,02 | 14,50 | -10,16% | 14,44 | 16,05 | 14,98 | 14,49 | 14,50 | 41.610 | 33.966.922.200 |
| 27/11/2024 | 16,98 | 16,14 | -5,17% | 16,00 | 17,09 | 16,43 | 16,12 | 16,14 | 34.874 | 30.039.132.500 |
| 26/11/2024 | 16,41 | 17,02 | +5,00% | 16,35 | 17,12 | 16,88 | 17,00 | 17,03 | 26.917 | 30.241.534.500 |
| 25/11/2024 | 16,19 | 16,21 | +0,37% | 16,07 | 16,45 | 16,27 | 16,21 | 16,26 | 16.434 | 16.173.656.600 |
| 22/11/2024 | 15,93 | 16,15 | +3,00% | 15,58 | 16,19 | 15,92 | 16,13 | 16,15 | 20.082 | 21.726.674.100 |
| 21/11/2024 | 16,26 | 15,68 | -5,31% | 15,68 | 16,30 | 15,91 | 15,68 | 15,74 | 21.949 | 31.724.262.300 |
| 19/11/2024 | 16,40 | 16,56 | +1,60% | 16,08 | 16,66 | 16,47 | 16,55 | 16,61 | 22.189 | 28.453.808.100 |
| 18/11/2024 | 16,46 | 16,30 | -1,15% | 16,10 | 16,49 | 16,32 | 16,29 | 16,33 | 22.260 | 23.087.126.500 |
| 14/11/2024 | 16,63 | 16,49 | -0,54% | 16,32 | 16,79 | 16,44 | 16,44 | 16,49 | 22.063 | 30.888.077.600 |
| 13/11/2024 | 16,75 | 16,58 | -0,84% | 16,36 | 16,93 | 16,58 | 16,56 | 16,58 | 20.804 | 20.294.986.900 |
| 12/11/2024 | 16,74 | 16,72 | -0,12% | 16,52 | 16,91 | 16,62 | 16,68 | 16,72 | 20.690 | 17.249.765.400 |
| 11/11/2024 | 16,96 | 16,74 | -1,36% | 16,53 | 17,07 | 16,71 | 16,72 | 16,79 | 39.004 | 28.723.289.000 |
| 8/11/2024 | 16,87 | 16,97 | -6,14% | 16,65 | 17,56 | 17,08 | 16,96 | 17,04 | 68.502 | 91.687.785.000 |
| 7/11/2024 | 18,61 | 18,08 | -3,32% | 17,82 | 19,09 | 18,31 | 18,08 | 18,12 | 42.176 | 37.113.602.000 |
| 6/11/2024 | 18,35 | 18,70 | 0,00% | 18,12 | 18,97 | 18,70 | 18,69 | 18,70 | 28.153 | 21.044.995.000 |
| 5/11/2024 | 18,71 | 18,70 | -0,64% | 18,32 | 18,99 | 18,71 | 18,69 | 18,75 | 18.126 | 14.532.000.600 |
| 4/11/2024 | 18,45 | 18,82 | +3,92% | 18,36 | 19,07 | 18,79 | 18,81 | 18,86 | 18.773 | 20.344.657.000 |
| 1/11/2024 | 18,65 | 18,11 | -2,48% | 18,10 | 18,65 | 18,27 | 18,11 | 18,15 | 18.340 | 14.039.550.100 |
| 31/10/2024 | 18,63 | 18,57 | -0,27% | 18,52 | 19,05 | 18,68 | 18,57 | 18,62 | 16.492 | 25.539.283.400 |
| 30/10/2024 | 18,42 | 18,62 | +0,65% | 18,42 | 18,80 | 18,66 | 18,62 | 18,63 | 12.101 | 9.690.515.900 |
| 29/10/2024 | 18,59 | 18,50 | -0,05% | 18,36 | 18,66 | 18,48 | 18,46 | 18,50 | 9.672 | 7.288.716.500 |
| 28/10/2024 | 18,79 | 18,51 | +0,22% | 18,36 | 18,79 | 18,54 | 18,51 | 18,53 | 14.458 | 18.748.146.700 |
| 25/10/2024 | 18,95 | 18,47 | -1,91% | 18,44 | 18,95 | 18,57 | 18,44 | 18,48 | 19.139 | 21.123.681.400 |
| 24/10/2024 | 18,00 | 18,83 | +4,84% | 17,83 | 18,90 | 18,47 | 18,80 | 18,83 | 30.963 | 40.422.823.500 |
| 23/10/2024 | 18,10 | 17,96 | -1,10% | 17,78 | 18,17 | 17,91 | 17,96 | 17,98 | 24.882 | 32.240.495.200 |
| 22/10/2024 | 18,33 | 18,16 | -1,57% | 17,98 | 18,36 | 18,16 | 18,15 | 18,17 | 22.077 | 20.973.528.100 |
| 21/10/2024 | 18,55 | 18,45 | +0,27% | 18,33 | 18,67 | 18,46 | 18,44 | 18,45 | 15.855 | 18.155.215.400 |
| 18/10/2024 | 18,75 | 18,40 | -1,66% | 18,40 | 18,90 | 18,56 | 18,39 | 18,40 | 27.054 | 36.054.957.800 |
| 17/10/2024 | 18,58 | 18,71 | -0,43% | 18,41 | 18,71 | 18,55 | 18,65 | 18,71 | 24.670 | 26.081.640.300 |
| 16/10/2024 | 18,83 | 18,79 | -0,84% | 18,62 | 19,06 | 18,80 | 18,79 | 18,80 | 26.587 | 28.908.431.500 |
| 15/10/2024 | 19,04 | 18,95 | +0,21% | 18,66 | 19,14 | 18,86 | 18,95 | 18,96 | 22.001 | 20.415.852.300 |
| 14/10/2024 | 18,79 | 18,91 | +1,07% | 18,41 | 18,91 | 18,71 | 18,91 | 18,92 | 22.331 | 23.967.894.400 |
| 11/10/2024 | 18,42 | 18,71 | +3,37% | 17,96 | 18,79 | 18,38 | 18,70 | 18,71 | 24.829 | 37.585.321.200 |
| 10/10/2024 | 17,71 | 18,10 | +2,61% | 17,66 | 18,25 | 18,05 | 18,10 | 18,15 | 23.440 | 47.261.975.900 |
| 9/10/2024 | 17,90 | 17,64 | -2,00% | 17,41 | 17,97 | 17,60 | 17,59 | 17,65 | 22.727 | 21.055.119.000 |
| 8/10/2024 | 17,72 | 18,00 | +1,69% | 17,48 | 18,00 | 17,87 | 17,99 | 18,00 | 17.293 | 12.362.721.600 |
| 7/10/2024 | 18,28 | 17,70 | -2,26% | 17,54 | 18,30 | 17,72 | 17,64 | 17,70 | 17.315 | 16.896.689.400 |
| 4/10/2024 | 17,85 | 18,11 | +0,84% | 17,73 | 18,13 | 18,01 | 18,07 | 18,12 | 28.862 | 20.303.240.900 |
| 3/10/2024 | 18,10 | 17,96 | -2,13% | 17,61 | 18,10 | 17,88 | 17,92 | 17,96 | 21.486 | 23.708.100.800 |
| 2/10/2024 | 18,28 | 18,35 | +2,69% | 18,10 | 18,48 | 18,30 | 18,25 | 18,35 | 23.514 | 27.745.862.200 |
| 1/10/2024 | 18,14 | 17,87 | -1,05% | 17,87 | 18,47 | 18,10 | 17,87 | 17,92 | 25.971 | 28.381.472.200 |
| 30/9/2024 | 17,75 | 18,06 | +0,33% | 17,39 | 18,06 | 17,79 | 17,96 | 18,06 | 19.251 | 21.233.009.300 |
| 26/9/2024 | 18,27 | 18,00 | -0,39% | 17,93 | 18,43 | 18,07 | 17,95 | 18,00 | 22.781 | 21.033.517.400 |
| 25/9/2024 | 18,53 | 18,07 | -3,16% | 17,90 | 18,54 | 18,09 | 18,03 | 18,07 | 25.444 | 33.585.542.800 |
| 24/9/2024 | 18,03 | 18,66 | +5,36% | 17,82 | 18,66 | 18,31 | 18,62 | 18,66 | 29.149 | 44.611.905.900 |
| 23/9/2024 | 17,98 | 17,71 | -1,83% | 17,58 | 18,04 | 17,73 | 17,71 | 17,73 | 23.853 | 30.550.461.300 |
| 20/9/2024 | 18,86 | 18,04 | -4,35% | 17,81 | 18,92 | 18,10 | 18,03 | 18,06 | 36.596 | 63.560.868.700 |
| 19/9/2024 | 19,15 | 18,86 | -0,74% | 18,66 | 19,17 | 18,91 | 18,85 | 18,86 | 26.681 | 33.668.200.700 |
| 18/9/2024 | 18,89 | 19,00 | -0,37% | 18,80 | 19,36 | 19,12 | 18,99 | 19,00 | 24.026 | 23.817.276.000 |
| 17/9/2024 | 19,16 | 19,07 | -1,50% | 18,83 | 19,24 | 18,99 | 19,02 | 19,07 | 24.432 | 28.302.103.500 |
| 16/9/2024 | 18,94 | 19,36 | +2,22% | 18,80 | 19,51 | 19,31 | 19,35 | 19,36 | 24.544 | 39.723.722.400 |
| 13/9/2024 | 18,42 | 18,94 | +3,05% | 18,38 | 19,12 | 18,90 | 18,93 | 18,95 | 31.662 | 35.702.887.200 |
| 12/9/2024 | 18,06 | 18,38 | +1,27% | 17,96 | 18,44 | 18,26 | 18,37 | 18,39 | 38.916 | 34.053.974.400 |
| 11/9/2024 | 17,79 | 18,15 | +2,66% | 17,68 | 18,22 | 18,05 | 18,10 | 18,15 | 29.951 | 31.610.885.100 |
| 10/9/2024 | 17,56 | 17,68 | +0,63% | 17,48 | 17,86 | 17,63 | 17,64 | 17,68 | 20.835 | 21.502.707.600 |