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.
LREN3F - 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 | 16,44 | 15,95 | -2,63% | 15,87 | 16,45 | 16,05 | 15,91 | 15,95 | 1.068 | 22.060.114 |
| 5/9/2025 | 16,21 | 16,38 | +1,93% | 16,21 | 16,80 | 16,42 | 16,38 | 16,40 | 1.099 | 24.450.918 |
| 4/9/2025 | 16,14 | 16,07 | -0,06% | 15,99 | 16,28 | 16,09 | 16,07 | 16,15 | 723 | 18.082.463 |
| 3/9/2025 | 16,05 | 16,08 | -0,56% | 15,92 | 16,18 | 16,04 | 15,99 | 16,08 | 689 | 16.438.487 |
| 2/9/2025 | 16,24 | 16,17 | -1,16% | 15,84 | 16,25 | 16,06 | 16,07 | 16,17 | 973 | 19.522.990 |
| 1/9/2025 | 16,25 | 16,36 | -0,12% | 16,19 | 16,46 | 16,32 | 16,27 | 16,36 | 1.519 | 34.706.280 |
| 29/8/2025 | 16,19 | 16,38 | +0,68% | 16,14 | 16,42 | 16,30 | 16,31 | 16,38 | 813 | 19.501.731 |
| 28/8/2025 | 16,04 | 16,27 | +1,31% | 15,90 | 16,36 | 16,21 | 16,21 | 16,27 | 837 | 22.449.214 |
| 27/8/2025 | 15,69 | 16,06 | +2,36% | 15,58 | 16,06 | 15,93 | 15,98 | 16,06 | 873 | 18.242.740 |
| 26/8/2025 | 15,88 | 15,69 | -0,63% | 15,55 | 15,97 | 15,64 | 15,55 | 15,69 | 825 | 17.683.618 |
| 25/8/2025 | 16,03 | 15,79 | -1,25% | 15,71 | 16,09 | 15,85 | 15,72 | 15,79 | 755 | 18.377.498 |
| 22/8/2025 | 15,39 | 15,99 | +4,44% | 15,38 | 16,11 | 15,82 | 15,89 | 15,99 | 770 | 19.985.755 |
| 21/8/2025 | 15,70 | 15,31 | -2,48% | 15,31 | 15,81 | 15,49 | 15,31 | 15,37 | 888 | 17.273.586 |
| 20/8/2025 | 15,91 | 15,70 | -1,01% | 15,67 | 16,25 | 15,82 | 15,67 | 15,70 | 787 | 15.661.380 |
| 19/8/2025 | 16,00 | 15,86 | -3,12% | 15,75 | 16,19 | 15,88 | 15,80 | 15,86 | 1.006 | 20.557.682 |
| 18/8/2025 | 16,05 | 16,37 | +1,93% | 15,85 | 16,37 | 16,21 | 16,25 | 16,37 | 1.035 | 22.614.289 |
| 15/8/2025 | 15,94 | 16,06 | -0,25% | 15,72 | 16,16 | 15,87 | 16,06 | 16,16 | 1.020 | 21.239.896 |
| 14/8/2025 | 15,92 | 16,10 | -0,12% | 15,83 | 16,16 | 16,00 | 16,00 | 16,10 | 753 | 17.767.647 |
| 13/8/2025 | 16,65 | 16,12 | -3,18% | 15,78 | 16,72 | 16,06 | 16,01 | 16,12 | 1.756 | 33.985.431 |
| 12/8/2025 | 16,43 | 16,65 | +2,08% | 16,43 | 16,96 | 16,74 | 16,55 | 16,65 | 945 | 20.532.126 |
| 11/8/2025 | 16,81 | 16,31 | -2,86% | 16,30 | 16,83 | 16,51 | 16,31 | 16,39 | 1.273 | 21.562.294 |
| 8/8/2025 | 18,20 | 16,79 | -6,98% | 16,55 | 18,20 | 16,89 | 16,70 | 16,79 | 2.602 | 54.873.426 |
| 7/8/2025 | 18,31 | 18,05 | +1,63% | 17,81 | 18,42 | 18,14 | 18,05 | 18,25 | 1.086 | 34.632.210 |
| 6/8/2025 | 17,08 | 17,76 | +5,15% | 16,92 | 17,96 | 17,64 | 17,76 | 17,81 | 1.361 | 28.629.394 |
| 5/8/2025 | 17,04 | 16,89 | +0,06% | 16,70 | 17,13 | 16,98 | 16,89 | 17,00 | 733 | 20.955.773 |
| 4/8/2025 | 16,66 | 16,88 | +2,37% | 16,53 | 17,03 | 16,82 | 16,88 | 16,98 | 887 | 21.640.441 |
| 1/8/2025 | 16,44 | 16,49 | +1,41% | 16,28 | 16,94 | 16,58 | 16,42 | 16,49 | 1.365 | 22.619.317 |
| 31/7/2025 | 16,53 | 16,26 | -3,33% | 16,11 | 16,79 | 16,29 | 16,12 | 16,26 | 800 | 18.685.453 |
| 30/7/2025 | 16,33 | 16,82 | +2,69% | 16,16 | 16,83 | 16,48 | 16,71 | 16,82 | 1.081 | 20.035.683 |
| 29/7/2025 | 16,20 | 16,38 | +0,68% | 16,07 | 16,43 | 16,30 | 16,31 | 16,38 | 979 | 16.754.837 |
| 28/7/2025 | 16,75 | 16,27 | -2,87% | 16,07 | 16,89 | 16,32 | 16,27 | 16,29 | 912 | 20.572.949 |
| 25/7/2025 | 17,00 | 16,75 | -1,06% | 16,55 | 17,12 | 16,79 | 16,61 | 16,75 | 781 | 19.830.349 |
| 24/7/2025 | 17,63 | 16,93 | -4,08% | 16,81 | 17,63 | 17,07 | 16,92 | 16,93 | 1.079 | 26.279.108 |
| 23/7/2025 | 17,56 | 17,65 | +1,38% | 17,26 | 17,70 | 17,53 | 17,51 | 17,65 | 616 | 17.741.073 |
| 22/7/2025 | 17,49 | 17,41 | +0,46% | 17,22 | 17,72 | 17,51 | 17,22 | 17,41 | 1.024 | 18.434.509 |
| 21/7/2025 | 17,73 | 17,33 | -3,24% | 17,28 | 18,03 | 17,48 | 17,32 | 17,33 | 1.261 | 29.458.387 |
| 18/7/2025 | 18,71 | 17,91 | -4,28% | 17,62 | 18,71 | 18,06 | 17,79 | 17,91 | 1.080 | 26.349.799 |
| 17/7/2025 | 18,53 | 18,71 | +0,05% | 18,30 | 18,71 | 18,51 | 18,68 | 18,71 | 945 | 18.654.732 |
| 16/7/2025 | 18,41 | 18,70 | +0,81% | 17,95 | 18,70 | 18,28 | 18,51 | 18,70 | 921 | 22.784.792 |
| 15/7/2025 | 18,18 | 18,55 | +3,00% | 18,01 | 18,60 | 18,34 | 18,42 | 18,55 | 1.133 | 23.514.395 |
| 14/7/2025 | 18,64 | 18,01 | -2,60% | 17,57 | 18,64 | 17,93 | 18,01 | 18,07 | 1.756 | 42.740.794 |
| 11/7/2025 | 19,15 | 18,49 | -4,05% | 18,47 | 19,15 | 18,65 | 18,49 | 18,69 | 1.027 | 28.014.186 |
| 10/7/2025 | 19,18 | 19,27 | -0,41% | 18,72 | 19,27 | 19,05 | 19,07 | 19,27 | 911 | 21.161.469 |
| 9/7/2025 | 19,39 | 19,35 | -0,26% | 19,12 | 19,52 | 19,39 | 19,35 | 19,44 | 950 | 30.184.035 |
| 8/7/2025 | 19,11 | 19,40 | +0,73% | 18,92 | 19,41 | 19,23 | 19,25 | 19,40 | 963 | 24.365.883 |
| 7/7/2025 | 19,49 | 19,26 | -0,26% | 19,03 | 19,49 | 19,23 | 19,25 | 19,26 | 1.028 | 22.189.703 |
| 4/7/2025 | 19,18 | 19,31 | +0,73% | 19,12 | 19,44 | 19,30 | 19,31 | 19,33 | 824 | 20.297.206 |
| 3/7/2025 | 18,83 | 19,17 | +0,52% | 18,73 | 19,39 | 19,12 | 19,17 | 19,39 | 978 | 29.489.795 |
| 2/7/2025 | 19,65 | 19,07 | -2,70% | 18,86 | 19,90 | 19,14 | 18,90 | 19,07 | 1.700 | 37.253.646 |
| 1/7/2025 | 19,67 | 19,60 | +0,36% | 19,47 | 19,86 | 19,65 | 19,60 | 19,74 | 1.575 | 36.778.633 |
| 30/6/2025 | 19,62 | 19,53 | -0,05% | 19,40 | 19,71 | 19,54 | 19,53 | 19,70 | 982 | 30.510.297 |
| 27/6/2025 | 19,57 | 19,54 | +0,21% | 19,30 | 19,70 | 19,54 | 19,54 | 19,57 | 745 | 21.955.231 |
| 26/6/2025 | 19,13 | 19,50 | +1,99% | 19,12 | 19,79 | 19,60 | 19,50 | 19,60 | 1.298 | 39.400.879 |
| 25/6/2025 | 19,31 | 19,12 | -0,78% | 19,01 | 19,42 | 19,17 | 19,01 | 19,12 | 1.077 | 26.337.024 |
| 24/6/2025 | 19,01 | 19,27 | +2,50% | 19,01 | 19,55 | 19,28 | 19,27 | 19,38 | 1.497 | 45.792.281 |
| 23/6/2025 | 18,56 | 18,80 | +2,12% | 18,37 | 18,93 | 18,73 | 18,80 | 18,93 | 2.121 | 34.856.036 |
| 20/6/2025 | 18,42 | 18,41 | -1,81% | 18,27 | 18,69 | 18,43 | 18,41 | 18,52 | 917 | 20.984.815 |
| 18/6/2025 | 18,60 | 18,75 | +1,30% | 18,29 | 18,78 | 18,63 | 18,64 | 18,75 | 889 | 20.906.365 |
| 17/6/2025 | 18,73 | 18,51 | -1,28% | 18,35 | 18,80 | 18,53 | 18,51 | 18,55 | 1.037 | 20.041.901 |
| 16/6/2025 | 18,35 | 18,75 | +2,24% | 18,35 | 18,92 | 18,75 | 18,75 | 18,83 | 1.180 | 34.595.754 |
| 13/6/2025 | 18,19 | 18,34 | +0,05% | 17,83 | 18,41 | 18,19 | 18,21 | 18,34 | 746 | 22.990.830 |
| 12/6/2025 | 18,45 | 18,33 | -1,08% | 18,22 | 18,58 | 18,40 | 18,33 | 18,41 | 641 | 19.451.517 |
| 11/6/2025 | 18,10 | 18,53 | +0,98% | 18,10 | 18,63 | 18,40 | 18,35 | 18,54 | 734 | 24.011.612 |
| 10/6/2025 | 18,10 | 18,35 | +2,51% | 18,08 | 18,48 | 18,26 | 18,09 | 18,35 | 1.442 | 27.050.060 |
| 9/6/2025 | 17,28 | 17,90 | +2,17% | 17,28 | 17,90 | 17,67 | 17,84 | 17,90 | 957 | 26.216.231 |
| 6/6/2025 | 18,22 | 17,52 | -5,45% | 17,29 | 18,67 | 17,68 | 17,50 | 17,52 | 1.321 | 37.744.549 |
| 5/6/2025 | 18,40 | 18,53 | +0,27% | 18,27 | 18,79 | 18,54 | 18,39 | 18,53 | 742 | 25.246.261 |
| 4/6/2025 | 18,76 | 18,48 | -1,96% | 18,30 | 18,97 | 18,62 | 18,48 | 18,50 | 1.069 | 31.405.638 |
| 3/6/2025 | 18,40 | 18,85 | +3,57% | 18,32 | 18,85 | 18,64 | 18,65 | 18,85 | 1.370 | 40.924.463 |
| 2/6/2025 | 18,08 | 18,20 | -0,22% | 18,04 | 18,57 | 18,23 | 18,20 | 18,29 | 1.285 | 35.405.862 |
| 30/5/2025 | 17,92 | 18,24 | +1,33% | 17,64 | 18,24 | 18,02 | 17,96 | 18,24 | 3.543 | 239.535.164 |
| 29/5/2025 | 18,07 | 18,00 | -1,15% | 17,78 | 18,26 | 17,98 | 17,78 | 18,00 | 807 | 24.783.770 |
| 28/5/2025 | 17,90 | 18,21 | +1,79% | 17,56 | 18,25 | 17,99 | 18,20 | 18,21 | 1.117 | 25.989.072 |
| 27/5/2025 | 17,96 | 17,89 | +0,39% | 17,75 | 18,45 | 18,04 | 17,89 | 18,03 | 1.178 | 27.700.672 |
| 26/5/2025 | 17,33 | 17,82 | +0,96% | 17,33 | 17,90 | 17,72 | 17,63 | 17,82 | 798 | 22.163.418 |
| 23/5/2025 | 17,28 | 17,65 | -0,40% | 16,86 | 17,65 | 17,27 | 17,55 | 17,65 | 988 | 33.109.369 |
| 22/5/2025 | 17,61 | 17,72 | +0,51% | 17,37 | 17,87 | 17,64 | 17,70 | 17,72 | 933 | 27.127.767 |
| 21/5/2025 | 18,27 | 17,63 | -3,98% | 17,41 | 18,27 | 17,74 | 17,60 | 17,63 | 1.236 | 33.651.061 |
| 20/5/2025 | 17,80 | 18,36 | +2,40% | 17,74 | 18,36 | 18,03 | 18,30 | 18,39 | 1.126 | 31.172.918 |
| 19/5/2025 | 17,42 | 17,93 | +2,17% | 17,42 | 18,18 | 17,88 | 17,93 | 17,98 | 1.527 | 43.296.305 |
| 16/5/2025 | 17,25 | 17,55 | +0,46% | 17,08 | 17,58 | 17,42 | 17,50 | 17,55 | 1.202 | 35.041.108 |
| 15/5/2025 | 16,83 | 17,47 | +3,13% | 16,67 | 17,53 | 17,33 | 17,31 | 17,47 | 1.708 | 55.054.746 |
| 14/5/2025 | 16,81 | 16,94 | -0,12% | 16,70 | 17,25 | 16,89 | 16,86 | 16,94 | 1.540 | 64.947.809 |
| 13/5/2025 | 16,38 | 16,96 | +2,79% | 16,38 | 17,37 | 17,05 | 16,86 | 16,96 | 2.010 | 60.041.602 |
| 12/5/2025 | 16,30 | 16,50 | +2,17% | 16,25 | 16,56 | 16,39 | 16,50 | 16,53 | 1.850 | 68.470.913 |
| 9/5/2025 | 16,03 | 16,15 | +4,53% | 15,78 | 16,48 | 16,16 | 16,15 | 16,22 | 1.920 | 54.360.027 |
| 8/5/2025 | 14,54 | 15,45 | +7,37% | 14,14 | 15,72 | 15,35 | 15,44 | 15,59 | 2.335 | 83.238.951 |
| 7/5/2025 | 14,35 | 14,39 | -0,55% | 14,00 | 14,45 | 14,11 | 14,30 | 14,39 | 1.669 | 96.713.835 |
| 6/5/2025 | 14,64 | 14,47 | -0,62% | 14,18 | 14,79 | 14,42 | 14,26 | 14,47 | 965 | 23.147.358 |
| 5/5/2025 | 14,88 | 14,56 | -2,02% | 14,56 | 15,20 | 14,81 | 14,56 | 14,69 | 1.131 | 42.413.058 |
| 2/5/2025 | 14,61 | 14,86 | +1,57% | 14,54 | 14,98 | 14,69 | 14,79 | 14,90 | 968 | 26.345.136 |
| 29/4/2025 | 14,39 | 14,63 | +2,96% | 14,20 | 14,97 | 14,72 | 14,56 | 14,63 | 1.575 | 32.257.941 |
| 28/4/2025 | 13,85 | 14,21 | +2,23% | 13,85 | 14,61 | 14,36 | 14,21 | 14,34 | 1.492 | 41.431.467 |
| 25/4/2025 | 13,50 | 13,90 | +2,81% | 13,50 | 13,99 | 13,83 | 13,78 | 13,90 | 1.578 | 27.107.597 |
| 24/4/2025 | 13,08 | 13,52 | +5,38% | 12,72 | 13,73 | 13,45 | 13,52 | 13,57 | 1.882 | 36.515.387 |
| 23/4/2025 | 13,01 | 12,83 | +0,86% | 12,83 | 13,19 | 13,03 | 12,83 | 12,90 | 633 | 14.712.288 |
| 22/4/2025 | 12,88 | 12,72 | +0,16% | 12,56 | 12,93 | 12,77 | 12,72 | 12,85 | 817 | 14.931.955 |
| 17/4/2025 | 12,63 | 12,70 | +1,76% | 12,53 | 12,91 | 12,72 | 12,70 | 12,87 | 637 | 14.028.415 |
| 16/4/2025 | 12,60 | 12,48 | -1,11% | 12,47 | 13,00 | 12,63 | 12,48 | 12,57 | 748 | 16.202.052 |
| 15/4/2025 | 13,00 | 12,62 | -2,77% | 12,62 | 13,09 | 12,90 | 12,62 | 12,92 | 644 | 13.594.819 |
| 14/4/2025 | 12,83 | 12,98 | +1,49% | 12,83 | 13,22 | 13,06 | 12,98 | 13,11 | 876 | 18.637.999 |
| 11/4/2025 | 12,52 | 12,79 | +1,75% | 12,52 | 12,98 | 12,78 | 12,79 | 12,90 | 783 | 17.390.483 |
| 10/4/2025 | 12,65 | 12,57 | -0,40% | 12,50 | 12,95 | 12,71 | 12,57 | 12,70 | 720 | 16.448.025 |
| 9/4/2025 | 11,76 | 12,62 | +5,43% | 11,73 | 12,78 | 12,30 | 12,62 | 12,78 | 1.023 | 18.375.552 |
| 8/4/2025 | 12,35 | 11,97 | +0,84% | 11,93 | 12,56 | 12,20 | 11,97 | 12,11 | 734 | 15.520.050 |
| 7/4/2025 | 12,51 | 11,87 | -5,94% | 11,87 | 12,71 | 12,23 | 11,87 | 12,15 | 1.152 | 22.617.143 |
| 4/4/2025 | 13,16 | 12,62 | -4,75% | 12,40 | 13,16 | 12,62 | 12,62 | 12,63 | 785 | 18.710.153 |
| 3/4/2025 | 12,97 | 13,25 | +2,47% | 12,93 | 13,56 | 13,35 | 13,25 | 13,38 | 1.221 | 22.594.390 |
| 2/4/2025 | 12,68 | 12,93 | +2,54% | 12,58 | 13,07 | 12,88 | 12,93 | 12,99 | 855 | 15.634.088 |
| 1/4/2025 | 12,23 | 12,61 | +3,70% | 12,16 | 12,82 | 12,61 | 12,61 | 12,75 | 977 | 17.141.738 |
| 31/3/2025 | 12,49 | 12,16 | -2,72% | 12,16 | 12,56 | 12,37 | 12,15 | 12,16 | 964 | 17.817.833 |
| 28/3/2025 | 12,60 | 12,50 | -1,65% | 12,39 | 12,75 | 12,54 | 12,50 | 12,69 | 721 | 12.647.292 |
| 27/3/2025 | 12,69 | 12,71 | +0,87% | 12,59 | 12,95 | 12,78 | 12,71 | 12,80 | 699 | 14.267.534 |
| 26/3/2025 | 12,46 | 12,60 | 0,00% | 12,40 | 12,94 | 12,76 | 12,60 | 12,70 | 969 | 20.351.594 |
| 25/3/2025 | 12,38 | 12,60 | +5,62% | 12,33 | 12,92 | 12,70 | 12,60 | 12,74 | 1.187 | 25.965.119 |
| 24/3/2025 | 12,44 | 11,93 | -3,71% | 11,93 | 12,66 | 12,37 | 11,91 | 12,39 | 964 | 19.108.214 |
| 21/3/2025 | 11,99 | 12,39 | +3,42% | 11,92 | 12,63 | 12,37 | 12,39 | 12,42 | 1.280 | 22.561.718 |
| 20/3/2025 | 12,39 | 11,98 | -3,39% | 11,98 | 12,58 | 12,28 | 11,97 | 12,17 | 1.007 | 17.974.689 |
| 19/3/2025 | 12,13 | 12,40 | +2,48% | 12,13 | 12,55 | 12,40 | 12,40 | 12,50 | 1.063 | 20.309.233 |
| 18/3/2025 | 12,49 | 12,10 | -2,42% | 12,10 | 12,61 | 12,43 | 12,10 | 12,41 | 946 | 19.885.024 |
| 17/3/2025 | 12,13 | 12,40 | +3,59% | 12,00 | 12,60 | 12,45 | 12,40 | 12,47 | 1.574 | 33.831.123 |
| 14/3/2025 | 11,62 | 11,97 | +3,55% | 11,56 | 12,18 | 11,98 | 11,97 | 12,04 | 1.509 | 24.622.352 |
| 13/3/2025 | 12,10 | 11,56 | -3,51% | 11,56 | 12,10 | 11,77 | 11,56 | 11,60 | 1.018 | 17.847.897 |
| 12/3/2025 | 11,49 | 11,98 | +2,57% | 11,47 | 12,12 | 11,96 | 11,98 | 12,08 | 913 | 19.832.549 |
| 11/3/2025 | 11,86 | 11,68 | -1,10% | 11,46 | 11,99 | 11,69 | 11,68 | 11,74 | 1.146 | 18.250.151 |
| 10/3/2025 | 11,96 | 11,81 | -0,51% | 11,76 | 12,13 | 11,95 | 11,81 | 12,00 | 1.135 | 25.396.530 |
| 7/3/2025 | 11,40 | 11,87 | +5,14% | 11,22 | 12,04 | 11,79 | 11,87 | 11,90 | 1.478 | 31.669.895 |
| 6/3/2025 | 11,23 | 11,29 | +1,53% | 11,20 | 11,49 | 11,37 | 11,29 | 11,42 | 1.323 | 21.911.812 |
| 5/3/2025 | 11,30 | 11,12 | -2,88% | 10,99 | 11,38 | 11,20 | 11,12 | 11,14 | 1.356 | 26.012.575 |
| 28/2/2025 | 11,27 | 11,45 | +1,87% | 11,03 | 11,59 | 11,34 | 11,24 | 11,45 | 1.177 | 24.815.617 |
| 27/2/2025 | 10,98 | 11,24 | +3,21% | 10,82 | 11,43 | 11,15 | 11,15 | 11,24 | 1.172 | 22.653.027 |
| 26/2/2025 | 11,40 | 10,89 | -4,47% | 10,84 | 11,45 | 11,04 | 10,86 | 10,89 | 2.324 | 33.227.230 |
| 25/2/2025 | 11,20 | 11,40 | +1,79% | 11,06 | 11,45 | 11,20 | 11,35 | 11,40 | 1.539 | 32.078.951 |
| 24/2/2025 | 11,91 | 11,20 | -6,43% | 11,18 | 12,16 | 11,61 | 11,20 | 11,25 | 2.972 | 52.482.785 |
| 21/2/2025 | 12,94 | 11,97 | -13,26% | 11,77 | 12,94 | 12,19 | 11,95 | 11,97 | 8.286 | 105.148.855 |
| 20/2/2025 | 13,54 | 13,80 | +2,99% | 13,39 | 13,85 | 13,62 | 13,61 | 13,80 | 626 | 15.159.579 |
| 19/2/2025 | 14,00 | 13,40 | -4,29% | 13,40 | 14,05 | 13,65 | 13,40 | 13,57 | 926 | 16.481.242 |
| 18/2/2025 | 14,11 | 14,00 | -0,50% | 13,75 | 14,43 | 14,08 | 14,00 | 14,01 | 711 | 14.997.899 |
| 17/2/2025 | 13,80 | 14,07 | +3,30% | 13,65 | 14,52 | 14,24 | 14,07 | 14,25 | 1.241 | 30.870.303 |
| 14/2/2025 | 13,11 | 13,62 | +3,50% | 13,11 | 13,76 | 13,50 | 13,61 | 13,62 | 957 | 20.037.031 |
| 13/2/2025 | 12,76 | 13,16 | +3,30% | 12,59 | 13,23 | 12,93 | 13,16 | 13,19 | 786 | 14.114.170 |
| 12/2/2025 | 13,19 | 12,74 | -4,21% | 12,71 | 13,26 | 12,83 | 12,74 | 12,83 | 866 | 14.166.569 |
| 11/2/2025 | 13,10 | 13,30 | +1,76% | 12,76 | 13,34 | 13,20 | 13,29 | 13,30 | 819 | 13.112.961 |
| 10/2/2025 | 12,84 | 13,07 | +2,43% | 12,84 | 13,25 | 13,11 | 13,07 | 13,22 | 1.127 | 15.804.552 |
| 7/2/2025 | 13,30 | 12,76 | -4,92% | 12,64 | 13,30 | 12,84 | 12,76 | 12,84 | 1.131 | 20.840.951 |
| 6/2/2025 | 13,02 | 13,42 | +3,07% | 12,86 | 13,44 | 13,24 | 13,27 | 13,42 | 682 | 15.317.139 |
| 5/2/2025 | 13,29 | 13,02 | -0,31% | 12,79 | 13,29 | 12,94 | 12,95 | 13,02 | 930 | 17.890.139 |
| 4/2/2025 | 13,43 | 13,06 | -3,04% | 13,06 | 13,52 | 13,23 | 13,06 | 13,25 | 886 | 16.611.661 |
| 3/2/2025 | 13,48 | 13,47 | -0,74% | 13,45 | 13,79 | 13,60 | 13,47 | 13,56 | 1.089 | 18.146.000 |
| 31/1/2025 | 13,90 | 13,57 | -2,93% | 13,53 | 14,05 | 13,77 | 13,57 | 13,78 | 1.268 | 17.177.533 |
| 30/1/2025 | 13,26 | 13,98 | +5,03% | 13,26 | 14,05 | 13,85 | 13,89 | 13,98 | 974 | 20.360.839 |
| 29/1/2025 | 13,61 | 13,31 | -1,41% | 13,25 | 13,68 | 13,42 | 13,31 | 13,43 | 713 | 12.695.476 |
| 28/1/2025 | 13,65 | 13,50 | -1,82% | 13,37 | 13,75 | 13,55 | 13,37 | 13,50 | 776 | 13.087.732 |
| 27/1/2025 | 13,11 | 13,75 | +3,85% | 13,01 | 13,75 | 13,58 | 13,55 | 13,75 | 817 | 19.262.938 |
| 24/1/2025 | 13,11 | 13,24 | +2,24% | 12,74 | 13,39 | 13,20 | 13,17 | 13,24 | 1.038 | 19.315.244 |
| 23/1/2025 | 13,09 | 12,95 | -1,82% | 12,74 | 13,25 | 12,98 | 12,95 | 13,10 | 787 | 18.037.947 |
| 22/1/2025 | 12,53 | 13,19 | +6,54% | 12,42 | 13,25 | 12,92 | 13,03 | 13,19 | 1.138 | 24.235.060 |
| 21/1/2025 | 12,40 | 12,38 | -1,35% | 12,28 | 12,51 | 12,36 | 12,38 | 12,39 | 983 | 14.945.367 |
| 20/1/2025 | 12,33 | 12,55 | +1,62% | 12,15 | 12,55 | 12,38 | 12,31 | 12,55 | 880 | 15.905.869 |
| 17/1/2025 | 12,56 | 12,35 | -0,96% | 12,22 | 12,69 | 12,39 | 12,29 | 12,35 | 1.020 | 17.394.650 |
| 16/1/2025 | 12,93 | 12,47 | -6,52% | 12,36 | 13,17 | 12,59 | 12,45 | 12,47 | 1.185 | 22.220.304 |
| 15/1/2025 | 12,67 | 13,34 | +5,45% | 12,63 | 13,34 | 13,02 | 13,15 | 13,34 | 969 | 19.713.682 |
| 14/1/2025 | 12,86 | 12,65 | -1,40% | 12,47 | 12,91 | 12,60 | 12,52 | 12,65 | 851 | 18.625.830 |
| 13/1/2025 | 12,97 | 12,83 | -0,70% | 12,58 | 13,04 | 12,72 | 12,83 | 12,85 | 580 | 15.064.322 |
| 10/1/2025 | 12,62 | 12,92 | +0,08% | 12,61 | 13,05 | 12,82 | 12,69 | 12,92 | 654 | 13.618.008 |
| 9/1/2025 | 12,80 | 12,91 | +0,86% | 12,76 | 13,04 | 12,95 | 12,91 | 12,93 | 3.393 | 18.792.096 |
| 8/1/2025 | 12,94 | 12,80 | -3,03% | 12,62 | 13,02 | 12,81 | 12,70 | 12,80 | 945 | 17.460.098 |
| 7/1/2025 | 12,54 | 13,20 | +5,85% | 12,47 | 13,21 | 12,96 | 13,01 | 13,20 | 1.097 | 20.357.643 |
| 6/1/2025 | 12,31 | 12,47 | +2,47% | 12,26 | 12,70 | 12,43 | 12,47 | 12,63 | 974 | 19.477.855 |
| 3/1/2025 | 12,00 | 12,17 | +2,70% | 11,90 | 12,30 | 12,12 | 12,07 | 12,17 | 867 | 17.551.890 |
| 2/1/2025 | 12,19 | 11,85 | -1,74% | 11,81 | 12,30 | 11,99 | 11,85 | 11,97 | 1.331 | 22.128.749 |
| 30/12/2024 | 12,23 | 12,06 | -2,51% | 11,98 | 12,41 | 12,14 | 12,06 | 12,28 | 989 | 18.501.962 |
| 27/12/2024 | 12,57 | 12,37 | -1,83% | 12,20 | 12,73 | 12,34 | 12,25 | 12,37 | 986 | 16.710.962 |
| 26/12/2024 | 12,66 | 12,60 | +0,56% | 12,47 | 12,73 | 12,61 | 12,59 | 12,60 | 1.261 | 23.675.145 |
| 23/12/2024 | 13,18 | 12,53 | -6,49% | 12,53 | 13,31 | 12,85 | 12,53 | 12,67 | 1.328 | 26.632.324 |
| 20/12/2024 | 13,00 | 13,40 | +2,52% | 12,86 | 13,63 | 13,24 | 13,30 | 13,40 | 895 | 21.788.889 |
| 19/12/2024 | 12,66 | 13,07 | +4,56% | 12,59 | 13,13 | 12,88 | 13,07 | 13,09 | 1.183 | 20.885.330 |
| 18/12/2024 | 13,11 | 12,50 | -7,61% | 12,50 | 13,18 | 12,87 | 12,50 | 12,70 | 1.389 | 28.131.733 |
| 17/12/2024 | 13,22 | 13,53 | +2,27% | 13,12 | 13,61 | 13,30 | 13,30 | 13,53 | 997 | 23.970.812 |
| 16/12/2024 | 13,64 | 13,23 | -2,00% | 13,22 | 13,69 | 13,43 | 13,21 | 13,36 | 1.482 | 23.410.654 |
| 13/12/2024 | 13,73 | 13,50 | -0,81% | 13,50 | 14,10 | 13,84 | 13,50 | 13,90 | 1.015 | 22.646.503 |
| 12/12/2024 | 13,89 | 13,61 | -13,20% | 13,45 | 14,24 | 13,78 | 13,61 | 13,82 | 1.554 | 31.841.172 |
| 11/12/2024 | 15,48 | 15,68 | +1,75% | 15,38 | 16,22 | 15,64 | 15,68 | 15,95 | 594 | 17.607.300 |
| 10/12/2024 | 15,43 | 15,41 | -0,13% | 15,32 | 15,68 | 15,48 | 15,41 | 15,55 | 605 | 18.891.233 |
| 9/12/2024 | 16,08 | 15,43 | -0,96% | 15,33 | 16,08 | 15,54 | 15,34 | 15,43 | 712 | 17.110.129 |
| 6/12/2024 | 15,71 | 15,58 | -1,33% | 15,37 | 16,06 | 15,64 | 15,58 | 15,69 | 818 | 19.900.191 |
| 5/12/2024 | 15,93 | 15,79 | -0,06% | 15,67 | 16,34 | 15,99 | 15,67 | 16,20 | 958 | 23.524.212 |
| 4/12/2024 | 15,16 | 15,80 | +2,13% | 15,13 | 15,87 | 15,68 | 15,55 | 15,80 | 762 | 19.091.141 |
| 3/12/2024 | 14,99 | 15,47 | +3,13% | 14,98 | 15,47 | 15,19 | 15,28 | 15,47 | 758 | 18.545.267 |
| 2/12/2024 | 15,05 | 15,00 | -0,66% | 14,73 | 15,29 | 15,04 | 15,00 | 15,11 | 1.113 | 24.358.302 |
| 29/11/2024 | 14,50 | 15,10 | +4,07% | 14,29 | 15,10 | 14,79 | 14,80 | 15,10 | 1.445 | 28.326.898 |
| 28/11/2024 | 16,00 | 14,51 | -10,76% | 14,45 | 16,01 | 15,05 | 14,51 | 14,53 | 2.101 | 39.247.330 |
| 27/11/2024 | 17,00 | 16,26 | -5,08% | 16,03 | 17,11 | 16,45 | 16,08 | 16,26 | 1.308 | 25.581.224 |
| 26/11/2024 | 16,25 | 17,13 | +5,55% | 16,22 | 17,13 | 16,84 | 16,90 | 17,13 | 1.009 | 23.533.353 |
| 25/11/2024 | 16,12 | 16,23 | -0,79% | 16,07 | 16,46 | 16,28 | 16,22 | 16,47 | 609 | 17.713.041 |
| 22/11/2024 | 15,99 | 16,36 | +4,20% | 15,61 | 16,36 | 15,95 | 16,07 | 16,36 | 814 | 21.114.021 |
| 21/11/2024 | 16,47 | 15,70 | -4,85% | 15,70 | 16,48 | 15,93 | 15,70 | 15,89 | 1.230 | 24.964.037 |
| 19/11/2024 | 16,30 | 16,50 | 0,00% | 16,09 | 16,68 | 16,42 | 16,50 | 16,62 | 776 | 18.730.485 |
| 18/11/2024 | 16,34 | 16,50 | +1,04% | 16,10 | 16,50 | 16,33 | 16,47 | 16,50 | 901 | 21.786.466 |
| 14/11/2024 | 16,65 | 16,33 | -0,91% | 16,32 | 16,78 | 16,43 | 16,33 | 16,43 | 817 | 19.757.174 |
| 13/11/2024 | 16,63 | 16,48 | -1,79% | 16,37 | 16,91 | 16,60 | 16,48 | 16,65 | 746 | 20.234.738 |
| 12/11/2024 | 16,75 | 16,78 | +0,78% | 16,52 | 16,91 | 16,63 | 16,60 | 16,78 | 694 | 19.219.339 |
| 11/11/2024 | 16,97 | 16,65 | -1,48% | 16,54 | 17,06 | 16,71 | 16,65 | 16,85 | 1.313 | 30.077.221 |
| 8/11/2024 | 17,80 | 16,90 | -6,27% | 16,67 | 17,80 | 16,99 | 16,90 | 17,01 | 1.991 | 45.406.184 |
| 7/11/2024 | 18,46 | 18,03 | -4,80% | 17,81 | 19,08 | 18,33 | 17,93 | 18,16 | 1.116 | 28.532.483 |
| 6/11/2024 | 18,44 | 18,94 | +1,88% | 18,16 | 18,97 | 18,68 | 18,83 | 18,94 | 774 | 23.940.393 |
| 5/11/2024 | 18,77 | 18,59 | -1,01% | 18,33 | 18,98 | 18,71 | 18,59 | 18,84 | 650 | 20.063.654 |
| 4/11/2024 | 18,20 | 18,78 | +4,04% | 18,16 | 19,06 | 18,77 | 18,78 | 18,91 | 946 | 31.676.954 |
| 1/11/2024 | 18,65 | 18,05 | -3,22% | 18,05 | 18,78 | 18,26 | 18,05 | 18,22 | 950 | 24.084.896 |
| 31/10/2024 | 18,54 | 18,65 | -0,75% | 18,51 | 19,03 | 18,75 | 18,50 | 18,65 | 681 | 20.457.228 |
| 30/10/2024 | 18,50 | 18,79 | +1,18% | 18,40 | 18,80 | 18,69 | 18,63 | 18,79 | 579 | 19.565.827 |
| 29/10/2024 | 18,52 | 18,57 | +0,11% | 18,37 | 18,64 | 18,50 | 18,36 | 18,57 | 679 | 17.901.839 |
| 28/10/2024 | 18,35 | 18,55 | +0,38% | 18,35 | 18,88 | 18,51 | 18,55 | 18,65 | 722 | 18.501.895 |
| 25/10/2024 | 18,64 | 18,48 | -2,38% | 18,45 | 18,95 | 18,59 | 18,45 | 18,48 | 734 | 19.455.248 |
| 24/10/2024 | 17,99 | 18,93 | +4,99% | 17,85 | 18,93 | 18,44 | 18,79 | 18,93 | 1.255 | 32.715.261 |
| 23/10/2024 | 18,07 | 18,03 | -1,15% | 17,79 | 18,16 | 17,96 | 17,98 | 18,03 | 767 | 22.173.728 |
| 22/10/2024 | 18,44 | 18,24 | -0,65% | 17,99 | 18,44 | 18,15 | 18,10 | 18,24 | 768 | 22.038.890 |
| 21/10/2024 | 18,40 | 18,36 | -0,16% | 18,30 | 18,73 | 18,43 | 18,36 | 18,56 | 721 | 29.512.304 |
| 18/10/2024 | 18,70 | 18,39 | -1,61% | 18,39 | 18,89 | 18,59 | 18,39 | 18,59 | 614 | 19.677.999 |
| 17/10/2024 | 18,60 | 18,69 | -1,06% | 18,44 | 18,69 | 18,55 | 18,65 | 18,69 | 706 | 24.059.257 |
| 16/10/2024 | 18,83 | 18,89 | -0,47% | 18,62 | 19,05 | 18,82 | 18,84 | 18,89 | 860 | 27.928.019 |
| 15/10/2024 | 18,92 | 18,98 | +0,11% | 18,65 | 19,14 | 18,90 | 18,83 | 18,98 | 1.183 | 33.036.806 |
| 14/10/2024 | 18,72 | 18,96 | +0,85% | 18,41 | 18,96 | 18,69 | 18,86 | 18,96 | 1.337 | 36.558.734 |
| 11/10/2024 | 18,20 | 18,80 | +3,64% | 17,98 | 18,80 | 18,46 | 18,60 | 18,80 | 1.063 | 32.217.978 |
| 10/10/2024 | 17,80 | 18,14 | +2,54% | 17,55 | 18,25 | 18,01 | 18,11 | 18,14 | 1.068 | 26.643.912 |
| 9/10/2024 | 17,65 | 17,69 | -1,67% | 17,42 | 18,00 | 17,60 | 17,53 | 17,69 | 889 | 23.220.760 |
| 8/10/2024 | 17,60 | 17,99 | +2,22% | 17,49 | 18,00 | 17,82 | 17,90 | 17,99 | 888 | 23.479.513 |
| 7/10/2024 | 18,29 | 17,60 | -3,24% | 17,54 | 18,34 | 17,71 | 17,60 | 17,64 | 1.006 | 26.286.533 |
| 4/10/2024 | 17,69 | 18,19 | +1,06% | 17,69 | 18,19 | 17,97 | 18,12 | 18,19 | 930 | 20.690.279 |
| 3/10/2024 | 17,82 | 18,00 | -1,80% | 17,62 | 18,31 | 17,86 | 17,82 | 18,00 | 764 | 23.288.335 |
| 2/10/2024 | 17,96 | 18,33 | +1,72% | 17,96 | 18,47 | 18,30 | 18,24 | 18,33 | 932 | 24.816.516 |
| 1/10/2024 | 18,03 | 18,02 | -0,55% | 17,84 | 18,46 | 18,13 | 17,96 | 18,02 | 1.039 | 27.461.879 |
| 30/9/2024 | 17,80 | 18,12 | +0,55% | 17,39 | 18,12 | 17,80 | 17,93 | 18,12 | 778 | 21.385.226 |
| 26/9/2024 | 18,45 | 18,02 | -0,55% | 17,90 | 18,45 | 18,09 | 17,92 | 18,02 | 549 | 18.831.382 |
| 25/9/2024 | 18,52 | 18,12 | -3,36% | 17,90 | 18,63 | 18,11 | 17,97 | 18,12 | 2.973 | 27.357.348 |
| 24/9/2024 | 17,87 | 18,75 | +6,17% | 17,75 | 18,75 | 18,28 | 18,50 | 18,75 | 985 | 29.446.322 |
| 23/9/2024 | 18,00 | 17,66 | -1,89% | 17,59 | 18,04 | 17,72 | 17,66 | 17,79 | 867 | 27.535.751 |
| 20/9/2024 | 18,92 | 18,00 | -4,76% | 17,83 | 19,05 | 18,12 | 17,90 | 18,00 | 1.163 | 36.315.814 |
| 19/9/2024 | 18,88 | 18,90 | -0,53% | 18,68 | 19,17 | 18,91 | 18,79 | 18,90 | 676 | 25.243.815 |
| 18/9/2024 | 18,75 | 19,00 | -0,73% | 18,63 | 19,34 | 19,08 | 18,91 | 19,00 | 1.004 | 39.376.277 |
| 17/9/2024 | 19,15 | 19,14 | -1,34% | 18,82 | 19,23 | 19,02 | 19,02 | 19,14 | 861 | 29.422.434 |
| 16/9/2024 | 18,94 | 19,40 | +1,84% | 18,80 | 19,51 | 19,29 | 19,25 | 19,40 | 1.662 | 46.193.259 |
| 13/9/2024 | 18,34 | 19,05 | +3,20% | 18,25 | 19,10 | 18,88 | 18,94 | 19,05 | 1.533 | 43.527.935 |
| 12/9/2024 | 18,00 | 18,46 | +0,98% | 17,96 | 18,47 | 18,28 | 18,40 | 18,46 | 1.773 | 67.066.493 |
| 11/9/2024 | 17,72 | 18,28 | +3,04% | 17,68 | 18,28 | 18,06 | 18,06 | 18,28 | 1.206 | 37.710.616 |
| 10/9/2024 | 17,35 | 17,74 | +1,20% | 17,28 | 17,85 | 17,64 | 17,55 | 17,74 | 723 | 20.346.937 |