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.
LUPA3F - LUPATECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,14 | 1,15 | -0,86% | 1,13 | 1,15 | 1,14 | 1,13 | 1,15 | 33 | 46.125 |
| 5/9/2025 | 1,13 | 1,16 | +2,65% | 1,13 | 1,16 | 1,14 | 1,14 | 1,17 | 48 | 111.781 |
| 4/9/2025 | 1,15 | 1,13 | 0,00% | 1,13 | 1,15 | 1,14 | 1,13 | 1,14 | 40 | 74.924 |
| 3/9/2025 | 1,17 | 1,13 | -3,42% | 1,13 | 1,17 | 1,14 | 1,13 | 1,16 | 66 | 167.861 |
| 2/9/2025 | 1,17 | 1,17 | -2,50% | 1,15 | 1,17 | 1,15 | 1,15 | 1,17 | 46 | 166.127 |
| 1/9/2025 | 1,19 | 1,20 | +2,56% | 1,18 | 1,20 | 1,18 | 1,17 | 1,22 | 29 | 74.707 |
| 29/8/2025 | 1,16 | 1,17 | +1,74% | 1,16 | 1,21 | 1,18 | 1,17 | 1,20 | 38 | 98.276 |
| 28/8/2025 | 1,15 | 1,15 | -1,71% | 1,15 | 1,18 | 1,16 | 1,15 | 1,19 | 26 | 59.625 |
| 27/8/2025 | 1,15 | 1,17 | +1,74% | 1,15 | 1,18 | 1,16 | 1,17 | 1,18 | 20 | 31.112 |
| 26/8/2025 | 1,14 | 1,15 | -2,54% | 1,14 | 1,19 | 1,16 | 1,15 | 1,19 | 31 | 63.846 |
| 25/8/2025 | 1,14 | 1,18 | +2,61% | 1,14 | 1,19 | 1,16 | 1,16 | 1,18 | 40 | 101.127 |
| 22/8/2025 | 1,19 | 1,15 | -1,71% | 1,15 | 1,19 | 1,16 | 1,15 | 1,17 | 35 | 74.902 |
| 21/8/2025 | 1,19 | 1,17 | +0,86% | 1,16 | 1,23 | 1,19 | 1,16 | 1,18 | 33 | 80.070 |
| 20/8/2025 | 1,29 | 1,16 | -9,38% | 1,16 | 1,30 | 1,20 | 1,15 | 1,16 | 52 | 95.215 |
| 19/8/2025 | 1,17 | 1,28 | +10,34% | 1,17 | 1,38 | 1,29 | 1,26 | 1,28 | 134 | 443.615 |
| 18/8/2025 | 1,17 | 1,16 | +1,75% | 1,14 | 1,17 | 1,15 | 1,16 | 1,17 | 23 | 25.252 |
| 15/8/2025 | 1,14 | 1,14 | -0,87% | 1,14 | 1,17 | 1,15 | 1,14 | 1,17 | 29 | 51.403 |
| 14/8/2025 | 1,16 | 1,15 | +0,88% | 1,15 | 1,17 | 1,15 | 1,15 | 1,17 | 17 | 27.899 |
| 13/8/2025 | 1,15 | 1,14 | -1,72% | 1,14 | 1,16 | 1,14 | 1,14 | 1,16 | 18 | 26.758 |
| 12/8/2025 | 1,14 | 1,16 | +1,75% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 24 | 40.276 |
| 11/8/2025 | 1,15 | 1,14 | -0,87% | 1,14 | 1,16 | 1,15 | 1,14 | 1,16 | 24 | 36.023 |
| 8/8/2025 | 1,15 | 1,15 | -1,71% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 16 | 10.834 |
| 7/8/2025 | 1,15 | 1,17 | +0,86% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 17 | 22.134 |
| 6/8/2025 | 1,17 | 1,16 | 0,00% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 17 | 23.586 |
| 5/8/2025 | 1,15 | 1,16 | 0,00% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 12 | 8.694 |
| 4/8/2025 | 1,17 | 1,16 | -0,85% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 28 | 46.585 |
| 1/8/2025 | 1,15 | 1,17 | 0,00% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 11 | 11.077 |
| 31/7/2025 | 1,17 | 1,17 | +0,86% | 1,15 | 1,17 | 1,15 | 1,15 | 1,17 | 20 | 45.034 |
| 30/7/2025 | 1,15 | 1,16 | -1,69% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 22 | 52.196 |
| 29/7/2025 | 1,17 | 1,18 | +0,85% | 1,16 | 1,18 | 1,16 | 1,15 | 1,18 | 11 | 25.170 |
| 28/7/2025 | 1,16 | 1,17 | 0,00% | 1,16 | 1,18 | 1,16 | 1,16 | 1,17 | 23 | 26.915 |
| 25/7/2025 | 1,16 | 1,17 | 0,00% | 1,16 | 1,18 | 1,16 | 1,16 | 1,18 | 16 | 16.016 |
| 24/7/2025 | 1,16 | 1,17 | +0,86% | 1,16 | 1,18 | 1,16 | 1,17 | 1,19 | 21 | 42.943 |
| 23/7/2025 | 1,16 | 1,16 | -2,52% | 1,16 | 1,19 | 1,18 | 1,16 | 1,19 | 11 | 12.170 |
| 22/7/2025 | 1,19 | 1,19 | +0,85% | 1,16 | 1,19 | 1,18 | 1,16 | 1,18 | 27 | 51.098 |
| 21/7/2025 | 1,18 | 1,18 | +0,85% | 1,15 | 1,19 | 1,16 | 1,16 | 1,18 | 19 | 27.297 |
| 18/7/2025 | 1,18 | 1,17 | +0,86% | 1,15 | 1,18 | 1,16 | 1,15 | 1,17 | 25 | 32.771 |
| 17/7/2025 | 1,17 | 1,16 | -0,85% | 1,16 | 1,18 | 1,17 | 1,16 | 1,18 | 33 | 30.470 |
| 16/7/2025 | 1,18 | 1,17 | -1,68% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 8 | 15.068 |
| 15/7/2025 | 1,19 | 1,19 | 0,00% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 18 | 22.850 |
| 14/7/2025 | 1,19 | 1,19 | 0,00% | 1,17 | 1,20 | 1,17 | 1,18 | 1,19 | 19 | 19.083 |
| 11/7/2025 | 1,19 | 1,19 | +1,71% | 1,17 | 1,20 | 1,18 | 1,18 | 1,19 | 21 | 58.075 |
| 10/7/2025 | 1,18 | 1,17 | -1,68% | 1,17 | 1,19 | 1,18 | 1,17 | 1,19 | 25 | 49.308 |
| 9/7/2025 | 1,18 | 1,19 | -0,83% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 15 | 23.177 |
| 8/7/2025 | 1,20 | 1,20 | 0,00% | 1,18 | 1,20 | 1,19 | 1,18 | 1,20 | 13 | 15.154 |
| 7/7/2025 | 1,21 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,18 | 1,20 | 22 | 37.672 |
| 4/7/2025 | 1,22 | 1,20 | -0,83% | 1,19 | 1,22 | 1,20 | 1,18 | 1,20 | 11 | 10.813 |
| 3/7/2025 | 1,18 | 1,21 | +0,83% | 1,18 | 1,22 | 1,19 | 1,18 | 1,20 | 19 | 24.779 |
| 2/7/2025 | 1,18 | 1,20 | -0,83% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 17 | 11.956 |
| 1/7/2025 | 1,18 | 1,21 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,21 | 20 | 14.234 |
| 30/6/2025 | 1,18 | 1,21 | -0,82% | 1,18 | 1,22 | 1,20 | 1,20 | 1,21 | 23 | 24.028 |
| 27/6/2025 | 1,21 | 1,22 | +2,52% | 1,20 | 1,22 | 1,21 | 1,20 | 1,22 | 15 | 39.969 |
| 26/6/2025 | 1,18 | 1,19 | 0,00% | 1,18 | 1,21 | 1,18 | 1,19 | 1,20 | 17 | 21.762 |
| 25/6/2025 | 1,21 | 1,19 | 0,00% | 1,18 | 1,22 | 1,20 | 1,19 | 1,20 | 29 | 51.633 |
| 24/6/2025 | 1,21 | 1,19 | 0,00% | 1,19 | 1,22 | 1,20 | 1,19 | 1,21 | 19 | 28.925 |
| 23/6/2025 | 1,23 | 1,19 | -2,46% | 1,19 | 1,23 | 1,20 | 1,19 | 1,21 | 47 | 94.353 |
| 20/6/2025 | 1,24 | 1,22 | +0,83% | 1,20 | 1,24 | 1,21 | 1,21 | 1,23 | 27 | 30.644 |
| 18/6/2025 | 1,25 | 1,21 | -2,42% | 1,21 | 1,26 | 1,21 | 1,21 | 1,23 | 19 | 23.393 |
| 17/6/2025 | 1,20 | 1,24 | +3,33% | 1,20 | 1,26 | 1,23 | 1,22 | 1,23 | 20 | 39.234 |
| 16/6/2025 | 1,20 | 1,20 | -0,83% | 1,19 | 1,29 | 1,22 | 1,20 | 1,24 | 50 | 92.498 |
| 13/6/2025 | 1,21 | 1,21 | +1,68% | 1,18 | 1,21 | 1,19 | 1,20 | 1,21 | 33 | 48.074 |
| 12/6/2025 | 1,19 | 1,19 | -1,65% | 1,19 | 1,22 | 1,20 | 1,19 | 1,21 | 20 | 40.517 |
| 11/6/2025 | 1,23 | 1,21 | 0,00% | 1,19 | 1,25 | 1,21 | 1,19 | 1,22 | 21 | 42.733 |
| 10/6/2025 | 1,19 | 1,21 | 0,00% | 1,19 | 1,24 | 1,20 | 1,20 | 1,21 | 30 | 49.029 |
| 9/6/2025 | 1,22 | 1,21 | +0,83% | 1,21 | 1,25 | 1,22 | 1,19 | 1,20 | 25 | 54.410 |
| 6/6/2025 | 1,19 | 1,20 | -0,83% | 1,19 | 1,22 | 1,20 | 1,19 | 1,20 | 30 | 36.064 |
| 5/6/2025 | 1,20 | 1,21 | -0,82% | 1,20 | 1,22 | 1,20 | 1,19 | 1,21 | 29 | 36.974 |
| 4/6/2025 | 1,20 | 1,22 | -0,81% | 1,20 | 1,25 | 1,21 | 1,20 | 1,22 | 29 | 79.040 |
| 3/6/2025 | 1,21 | 1,23 | -0,81% | 1,20 | 1,23 | 1,21 | 1,21 | 1,25 | 20 | 40.241 |
| 2/6/2025 | 1,25 | 1,24 | +0,81% | 1,21 | 1,29 | 1,22 | 1,21 | 1,24 | 19 | 41.548 |
| 30/5/2025 | 1,23 | 1,23 | +0,82% | 1,21 | 1,23 | 1,21 | 1,21 | 1,23 | 19 | 40.444 |
| 29/5/2025 | 1,24 | 1,22 | +0,83% | 1,22 | 1,24 | 1,22 | 1,21 | 1,22 | 14 | 22.473 |
| 28/5/2025 | 1,21 | 1,21 | -1,63% | 1,21 | 1,24 | 1,22 | 1,21 | 1,24 | 16 | 42.739 |
| 27/5/2025 | 1,21 | 1,23 | +0,82% | 1,21 | 1,24 | 1,22 | 1,21 | 1,23 | 29 | 78.600 |
| 26/5/2025 | 1,23 | 1,22 | -2,40% | 1,21 | 1,25 | 1,23 | 1,22 | 1,25 | 39 | 48.147 |
| 23/5/2025 | 1,24 | 1,25 | +1,63% | 1,21 | 1,25 | 1,23 | 1,23 | 1,25 | 25 | 44.238 |
| 22/5/2025 | 1,20 | 1,23 | +0,82% | 1,20 | 1,26 | 1,23 | 1,23 | 1,26 | 83 | 412.190 |
| 21/5/2025 | 1,23 | 1,22 | -0,81% | 1,22 | 1,25 | 1,24 | 1,21 | 1,22 | 74 | 293.104 |
| 20/5/2025 | 1,24 | 1,23 | -0,81% | 1,19 | 1,27 | 1,23 | 1,23 | 1,25 | 59 | 162.988 |
| 19/5/2025 | 1,28 | 1,24 | -2,36% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 25 | 58.810 |
| 16/5/2025 | 1,24 | 1,27 | +0,79% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 30 | 71.025 |
| 15/5/2025 | 1,24 | 1,26 | -2,33% | 1,24 | 1,32 | 1,30 | 1,26 | 1,29 | 526 | 3.072.489 |
| 14/5/2025 | 1,26 | 1,29 | +3,20% | 1,24 | 1,31 | 1,27 | 1,26 | 1,29 | 142 | 696.604 |
| 13/5/2025 | 1,26 | 1,25 | +0,81% | 1,23 | 1,28 | 1,26 | 1,25 | 1,27 | 18 | 60.347 |
| 12/5/2025 | 1,28 | 1,24 | -1,59% | 1,23 | 1,28 | 1,24 | 1,24 | 1,27 | 24 | 43.405 |
| 9/5/2025 | 1,29 | 1,26 | -0,79% | 1,24 | 1,29 | 1,25 | 1,23 | 1,27 | 23 | 58.670 |
| 8/5/2025 | 1,26 | 1,27 | +0,79% | 1,25 | 1,29 | 1,27 | 1,23 | 1,28 | 171 | 955.411 |
| 7/5/2025 | 1,24 | 1,26 | +3,28% | 1,22 | 1,30 | 1,24 | 1,26 | 1,28 | 41 | 65.944 |
| 6/5/2025 | 1,20 | 1,22 | -1,61% | 1,20 | 1,24 | 1,23 | 1,23 | 1,24 | 27 | 96.342 |
| 5/5/2025 | 1,22 | 1,24 | +3,33% | 1,20 | 1,25 | 1,22 | 1,22 | 1,25 | 44 | 127.008 |
| 2/5/2025 | 1,29 | 1,20 | -9,09% | 1,18 | 1,30 | 1,28 | 1,20 | 1,23 | 774 | 4.607.808 |
| 29/4/2025 | 1,27 | 1,32 | +3,13% | 1,25 | 1,38 | 1,34 | 1,31 | 1,34 | 819 | 5.311.468 |
| 28/4/2025 | 1,29 | 1,28 | +0,79% | 1,26 | 1,29 | 1,26 | 1,25 | 1,28 | 50 | 110.738 |
| 25/4/2025 | 1,27 | 1,27 | -1,55% | 1,27 | 1,30 | 1,28 | 1,27 | 1,29 | 208 | 1.285.327 |
| 24/4/2025 | 1,31 | 1,29 | -3,73% | 1,29 | 1,32 | 1,30 | 1,29 | 1,32 | 19 | 46.793 |
| 23/4/2025 | 1,31 | 1,34 | +3,88% | 1,30 | 1,34 | 1,30 | 1,31 | 1,34 | 66 | 307.995 |
| 22/4/2025 | 1,26 | 1,29 | +0,78% | 1,26 | 1,30 | 1,29 | 1,27 | 1,30 | 1.746 | 9.876.476 |
| 17/4/2025 | 1,30 | 1,28 | -0,78% | 1,26 | 1,33 | 1,28 | 1,28 | 1,31 | 42 | 162.228 |
| 16/4/2025 | 1,30 | 1,29 | +0,78% | 1,26 | 1,30 | 1,28 | 1,28 | 1,30 | 1.754 | 9.974.283 |
| 15/4/2025 | 1,30 | 1,28 | -0,78% | 1,25 | 1,30 | 1,25 | 1,28 | 1,30 | 91 | 454.766 |
| 14/4/2025 | 1,30 | 1,29 | 0,00% | 1,25 | 1,30 | 1,26 | 1,26 | 1,30 | 5.785 | 34.228.452 |
| 11/4/2025 | 1,30 | 1,29 | +0,78% | 1,25 | 1,30 | 1,26 | 1,25 | 1,29 | 5.431 | 35.709.686 |
| 10/4/2025 | 1,26 | 1,28 | 0,00% | 1,24 | 1,28 | 1,27 | 1,24 | 1,28 | 1.356 | 9.224.485 |
| 9/4/2025 | 1,22 | 1,28 | +4,07% | 1,20 | 1,32 | 1,27 | 1,26 | 1,30 | 4.727 | 29.268.247 |
| 8/4/2025 | 1,30 | 1,23 | -0,81% | 1,23 | 1,30 | 1,27 | 1,23 | 1,25 | 1.455 | 9.343.272 |
| 7/4/2025 | 1,29 | 1,24 | -4,62% | 1,24 | 1,29 | 1,26 | 1,24 | 1,28 | 1.821 | 11.216.909 |
| 4/4/2025 | 1,35 | 1,30 | -3,70% | 1,26 | 1,35 | 1,29 | 1,28 | 1,30 | 44 | 138.800 |
| 3/4/2025 | 1,38 | 1,35 | 0,00% | 1,32 | 1,38 | 1,34 | 1,32 | 1,33 | 4.044 | 25.039.833 |
| 2/4/2025 | 1,38 | 1,35 | -1,46% | 1,35 | 1,39 | 1,37 | 1,35 | 1,38 | 1.217 | 6.562.268 |
| 1/4/2025 | 1,33 | 1,37 | +2,24% | 1,33 | 1,39 | 1,37 | 1,35 | 1,39 | 1.231 | 7.065.927 |
| 31/3/2025 | 1,31 | 1,34 | +2,29% | 1,30 | 1,37 | 1,33 | 1,33 | 1,37 | 392 | 2.393.310 |
| 28/3/2025 | 1,35 | 1,31 | -1,50% | 1,30 | 1,35 | 1,30 | 1,30 | 1,33 | 3.024 | 18.272.125 |
| 27/3/2025 | 1,30 | 1,33 | 0,00% | 1,28 | 1,34 | 1,31 | 1,30 | 1,34 | 258 | 1.339.592 |
| 26/3/2025 | 1,35 | 1,33 | -1,48% | 1,28 | 1,35 | 1,31 | 1,31 | 1,33 | 2.479 | 14.348.060 |
| 25/3/2025 | 1,32 | 1,35 | -0,74% | 1,32 | 1,36 | 1,35 | 1,33 | 1,35 | 2.256 | 14.149.345 |
| 24/3/2025 | 1,44 | 1,36 | -4,90% | 1,31 | 1,44 | 1,34 | 1,33 | 1,36 | 204 | 1.031.038 |
| 21/3/2025 | 1,31 | 1,43 | +9,16% | 1,31 | 1,45 | 1,34 | 1,43 | 1,46 | 3.428 | 20.364.929 |
| 20/3/2025 | 1,27 | 1,31 | 0,00% | 1,27 | 1,35 | 1,32 | 1,30 | 1,34 | 3.614 | 21.657.601 |
| 19/3/2025 | 1,22 | 1,31 | +7,38% | 1,22 | 1,35 | 1,26 | 1,29 | 1,34 | 380 | 2.336.147 |
| 18/3/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,25 | 1,22 | 1,22 | 1,24 | 33 | 109.028 |
| 17/3/2025 | 1,19 | 1,22 | +2,52% | 1,17 | 1,23 | 1,19 | 1,19 | 1,23 | 1.674 | 10.066.491 |
| 14/3/2025 | 1,17 | 1,19 | +1,71% | 1,17 | 1,22 | 1,19 | 1,19 | 1,22 | 43 | 115.932 |
| 13/3/2025 | 1,16 | 1,17 | -1,68% | 1,16 | 1,20 | 1,18 | 1,17 | 1,19 | 4.934 | 28.150.999 |
| 12/3/2025 | 1,17 | 1,19 | -1,65% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 43 | 76.553 |
| 11/3/2025 | 1,20 | 1,21 | +2,54% | 1,17 | 1,21 | 1,18 | 1,18 | 1,21 | 858 | 4.312.934 |
| 10/3/2025 | 1,22 | 1,18 | -1,67% | 1,18 | 1,23 | 1,20 | 1,18 | 1,22 | 751 | 4.427.732 |
| 7/3/2025 | 1,17 | 1,20 | +0,84% | 1,17 | 1,23 | 1,20 | 1,18 | 1,22 | 2.523 | 13.191.296 |
| 6/3/2025 | 1,19 | 1,19 | -0,83% | 1,15 | 1,24 | 1,20 | 1,16 | 1,19 | 1.449 | 7.711.308 |
| 5/3/2025 | 1,24 | 1,20 | -3,23% | 1,20 | 1,25 | 1,22 | 1,20 | 1,21 | 79 | 159.114 |
| 28/2/2025 | 1,26 | 1,24 | -2,36% | 1,24 | 1,26 | 1,25 | 1,24 | 1,25 | 37 | 72.836 |
| 27/2/2025 | 1,27 | 1,27 | +0,79% | 1,25 | 1,28 | 1,27 | 1,24 | 1,27 | 9.068 | 57.282.705 |
| 26/2/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,29 | 1,27 | 1,26 | 1,30 | 202 | 1.484.346 |
| 25/2/2025 | 1,29 | 1,26 | -1,56% | 1,26 | 1,32 | 1,29 | 1,27 | 1,31 | 5.517 | 39.413.545 |
| 24/2/2025 | 1,28 | 1,28 | 0,00% | 1,25 | 1,32 | 1,30 | 1,28 | 1,30 | 2.271 | 14.315.663 |
| 21/2/2025 | 1,25 | 1,28 | +0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,28 | 216 | 1.142.657 |
| 20/2/2025 | 1,25 | 1,27 | +0,79% | 1,25 | 1,27 | 1,26 | 1,26 | 1,27 | 19 | 60.324 |
| 19/2/2025 | 1,28 | 1,26 | +0,80% | 1,26 | 1,28 | 1,26 | 1,26 | 1,28 | 1.106 | 7.798.946 |
| 18/2/2025 | 1,27 | 1,25 | -1,57% | 1,25 | 1,28 | 1,26 | 1,25 | 1,28 | 2.752 | 17.934.498 |
| 17/2/2025 | 1,26 | 1,27 | -1,55% | 1,25 | 1,28 | 1,27 | 1,26 | 1,27 | 1.398 | 9.103.980 |
| 14/2/2025 | 1,30 | 1,29 | 0,00% | 1,26 | 1,30 | 1,26 | 1,27 | 1,29 | 293 | 2.321.797 |
| 13/2/2025 | 1,25 | 1,29 | +3,20% | 1,24 | 1,29 | 1,26 | 1,26 | 1,29 | 1.491 | 8.302.435 |
| 12/2/2025 | 1,27 | 1,25 | -1,57% | 1,24 | 1,28 | 1,25 | 1,24 | 1,27 | 1.800 | 11.665.732 |
| 11/2/2025 | 1,29 | 1,27 | +1,60% | 1,27 | 1,29 | 1,27 | 1,27 | 1,29 | 126 | 605.636 |
| 10/2/2025 | 1,28 | 1,25 | -0,79% | 1,25 | 1,28 | 1,27 | 1,26 | 1,28 | 5.604 | 33.654.829 |
| 7/2/2025 | 1,33 | 1,26 | -4,55% | 1,26 | 1,33 | 1,29 | 1,26 | 1,28 | 2.428 | 14.440.546 |
| 6/2/2025 | 1,33 | 1,32 | +0,76% | 1,30 | 1,35 | 1,31 | 1,29 | 1,31 | 2.064 | 13.657.447 |
| 5/2/2025 | 1,31 | 1,31 | +0,77% | 1,29 | 1,36 | 1,34 | 1,30 | 1,32 | 842 | 6.068.380 |
| 4/2/2025 | 1,32 | 1,30 | 0,00% | 1,27 | 1,33 | 1,27 | 1,28 | 1,32 | 3.021 | 17.752.011 |
| 3/2/2025 | 1,32 | 1,30 | +0,78% | 1,27 | 1,32 | 1,28 | 1,27 | 1,30 | 770 | 4.337.971 |
| 31/1/2025 | 1,28 | 1,29 | +0,78% | 1,26 | 1,31 | 1,28 | 1,27 | 1,29 | 97 | 365.892 |
| 30/1/2025 | 1,28 | 1,28 | +0,79% | 1,24 | 1,28 | 1,24 | 1,26 | 1,28 | 706 | 3.963.208 |
| 29/1/2025 | 1,27 | 1,27 | +0,79% | 1,25 | 1,28 | 1,25 | 1,24 | 1,28 | 3.457 | 20.772.534 |
| 28/1/2025 | 1,25 | 1,26 | +0,80% | 1,25 | 1,27 | 1,25 | 1,24 | 1,26 | 928 | 5.398.460 |
| 27/1/2025 | 1,28 | 1,25 | -0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,27 | 3.233 | 20.035.980 |
| 24/1/2025 | 1,30 | 1,26 | -0,79% | 1,26 | 1,30 | 1,27 | 1,26 | 1,29 | 5.231 | 32.640.286 |
| 23/1/2025 | 1,29 | 1,27 | -3,05% | 1,27 | 1,32 | 1,29 | 1,27 | 1,31 | 887 | 5.655.442 |
| 22/1/2025 | 1,27 | 1,31 | +5,65% | 1,25 | 1,32 | 1,27 | 1,28 | 1,33 | 9.842 | 63.178.632 |
| 21/1/2025 | 1,26 | 1,24 | -0,80% | 1,24 | 1,28 | 1,25 | 1,23 | 1,28 | 6.878 | 40.014.162 |
| 20/1/2025 | 1,29 | 1,25 | -1,57% | 1,24 | 1,29 | 1,25 | 1,25 | 1,28 | 6.283 | 37.150.586 |
| 17/1/2025 | 1,22 | 1,27 | +1,60% | 1,22 | 1,28 | 1,24 | 1,23 | 1,27 | 3.569 | 21.163.563 |
| 16/1/2025 | 1,27 | 1,25 | -1,57% | 1,23 | 1,28 | 1,26 | 1,23 | 1,27 | 4.374 | 28.841.808 |
| 15/1/2025 | 1,24 | 1,27 | +2,42% | 1,24 | 1,29 | 1,26 | 1,25 | 1,27 | 4.064 | 27.285.399 |
| 14/1/2025 | 1,26 | 1,24 | -2,36% | 1,19 | 1,30 | 1,27 | 1,21 | 1,26 | 7.653 | 46.673.017 |
| 13/1/2025 | 1,28 | 1,27 | +0,79% | 1,24 | 1,31 | 1,26 | 1,27 | 1,31 | 13.347 | 87.110.711 |
| 10/1/2025 | 1,27 | 1,26 | 0,00% | 1,22 | 1,28 | 1,25 | 1,23 | 1,28 | 5.426 | 36.164.921 |
| 9/1/2025 | 1,27 | 1,26 | +4,13% | 1,22 | 1,27 | 1,23 | 1,22 | 1,26 | 3.608 | 20.526.477 |
| 8/1/2025 | 1,24 | 1,21 | -4,72% | 1,21 | 1,26 | 1,24 | 1,21 | 1,24 | 7.284 | 42.287.319 |
| 7/1/2025 | 1,24 | 1,27 | +3,25% | 1,24 | 1,28 | 1,26 | 1,24 | 1,27 | 6.733 | 38.583.350 |
| 6/1/2025 | 1,27 | 1,23 | -1,60% | 1,22 | 1,27 | 1,23 | 1,23 | 1,25 | 8.826 | 49.120.882 |
| 3/1/2025 | 1,26 | 1,25 | +0,81% | 1,22 | 1,31 | 1,28 | 1,22 | 1,27 | 4.254 | 25.441.654 |
| 2/1/2025 | 1,17 | 1,24 | +4,20% | 1,17 | 1,36 | 1,30 | 1,24 | 1,28 | 257 | 1.405.228 |
| 30/12/2024 | 1,21 | 1,19 | +1,71% | 1,17 | 1,22 | 1,19 | 1,19 | 1,21 | 45 | 97.538 |
| 27/12/2024 | 1,20 | 1,17 | +1,74% | 1,15 | 1,21 | 1,17 | 1,16 | 1,19 | 48 | 102.082 |
| 26/12/2024 | 1,23 | 1,15 | -4,96% | 1,15 | 1,24 | 1,18 | 1,15 | 1,20 | 53 | 90.921 |
| 23/12/2024 | 1,24 | 1,21 | -0,82% | 1,19 | 1,24 | 1,20 | 1,21 | 1,24 | 65 | 189.829 |
| 20/12/2024 | 1,21 | 1,22 | +2,52% | 1,20 | 1,23 | 1,21 | 1,22 | 1,24 | 31 | 72.540 |
| 19/12/2024 | 1,21 | 1,19 | 0,00% | 1,19 | 1,23 | 1,21 | 1,19 | 1,22 | 30 | 87.748 |
| 18/12/2024 | 1,23 | 1,19 | -5,56% | 1,19 | 1,27 | 1,22 | 1,19 | 1,22 | 56 | 126.807 |
| 17/12/2024 | 1,27 | 1,26 | +0,80% | 1,22 | 1,28 | 1,25 | 1,26 | 1,29 | 94 | 426.503 |
| 16/12/2024 | 1,30 | 1,25 | -2,34% | 1,23 | 1,30 | 1,27 | 1,24 | 1,25 | 1.064 | 6.074.954 |
| 13/12/2024 | 1,27 | 1,28 | +0,79% | 1,27 | 1,31 | 1,28 | 1,28 | 1,30 | 55 | 161.977 |
| 12/12/2024 | 1,28 | 1,27 | -3,79% | 1,27 | 1,32 | 1,29 | 1,27 | 1,29 | 65 | 190.954 |
| 11/12/2024 | 1,27 | 1,32 | +1,54% | 1,27 | 1,33 | 1,31 | 1,30 | 1,32 | 195 | 1.274.917 |
| 10/12/2024 | 1,25 | 1,30 | -1,52% | 1,25 | 1,34 | 1,31 | 1,30 | 1,32 | 763 | 3.952.897 |
| 9/12/2024 | 1,33 | 1,32 | 0,00% | 1,30 | 1,34 | 1,32 | 1,31 | 1,32 | 618 | 3.488.367 |
| 6/12/2024 | 1,31 | 1,32 | -0,75% | 1,31 | 1,36 | 1,34 | 1,32 | 1,35 | 3.170 | 20.878.738 |
| 5/12/2024 | 1,31 | 1,33 | +0,76% | 1,31 | 1,38 | 1,32 | 1,33 | 1,36 | 3.559 | 19.226.581 |
| 4/12/2024 | 1,35 | 1,32 | -0,75% | 1,31 | 1,35 | 1,32 | 1,31 | 1,33 | 2.675 | 14.860.757 |
| 3/12/2024 | 1,32 | 1,33 | -0,75% | 1,31 | 1,35 | 1,33 | 1,31 | 1,33 | 2.858 | 15.362.755 |
| 2/12/2024 | 1,34 | 1,34 | +0,75% | 1,32 | 1,43 | 1,34 | 1,32 | 1,34 | 296 | 1.321.761 |
| 29/11/2024 | 1,34 | 1,33 | +3,91% | 1,30 | 1,35 | 1,32 | 1,30 | 1,33 | 5.764 | 28.424.939 |
| 28/11/2024 | 1,40 | 1,28 | -8,57% | 1,26 | 1,40 | 1,36 | 1,28 | 1,33 | 9.780 | 48.823.337 |
| 27/11/2024 | 1,42 | 1,40 | -2,10% | 1,38 | 1,45 | 1,43 | 1,39 | 1,40 | 5.624 | 32.475.191 |
| 26/11/2024 | 1,47 | 1,43 | -3,38% | 1,42 | 1,47 | 1,46 | 1,42 | 1,45 | 9.303 | 54.893.464 |
| 25/11/2024 | 1,45 | 1,48 | +2,07% | 1,43 | 1,48 | 1,46 | 1,45 | 1,48 | 956 | 5.877.347 |
| 22/11/2024 | 1,34 | 1,45 | +7,41% | 1,34 | 1,47 | 1,37 | 1,42 | 1,46 | 175 | 772.790 |
| 21/11/2024 | 1,35 | 1,35 | +0,75% | 1,34 | 1,41 | 1,37 | 1,35 | 1,37 | 4.431 | 30.226.516 |
| 19/11/2024 | 1,35 | 1,34 | 0,00% | 1,32 | 1,38 | 1,34 | 1,38 | 1,40 | 45 | 114.828 |
| 18/11/2024 | 1,30 | 1,34 | 0,00% | 1,30 | 1,39 | 1,32 | 1,32 | 1,33 | 74 | 154.243 |
| 14/11/2024 | 1,34 | 1,34 | -0,74% | 1,31 | 1,38 | 1,33 | 1,32 | 1,34 | 60 | 165.356 |
| 13/11/2024 | 1,38 | 1,35 | -2,17% | 1,35 | 1,38 | 1,36 | 1,35 | 1,37 | 74 | 147.701 |
| 12/11/2024 | 1,40 | 1,38 | -1,43% | 1,37 | 1,40 | 1,37 | 1,36 | 1,38 | 57 | 134.368 |
| 11/11/2024 | 1,39 | 1,40 | +1,45% | 1,39 | 1,41 | 1,39 | 1,38 | 1,40 | 65 | 148.184 |
| 8/11/2024 | 1,41 | 1,38 | -2,13% | 1,38 | 1,41 | 1,39 | 1,38 | 1,41 | 59 | 137.969 |
| 7/11/2024 | 1,47 | 1,41 | -3,42% | 1,41 | 1,48 | 1,43 | 1,41 | 1,45 | 68 | 213.243 |
| 6/11/2024 | 1,48 | 1,46 | 0,00% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 56 | 163.886 |
| 5/11/2024 | 1,51 | 1,46 | -2,01% | 1,46 | 1,51 | 1,48 | 1,46 | 1,49 | 63 | 178.277 |
| 4/11/2024 | 1,45 | 1,49 | +4,20% | 1,44 | 1,51 | 1,48 | 1,46 | 1,49 | 85 | 249.282 |
| 1/11/2024 | 1,43 | 1,43 | -1,38% | 1,43 | 1,46 | 1,43 | 1,42 | 1,44 | 57 | 108.038 |
| 31/10/2024 | 1,46 | 1,45 | -0,68% | 1,45 | 1,50 | 1,47 | 1,45 | 1,47 | 38 | 164.371 |
| 30/10/2024 | 1,47 | 1,46 | 0,00% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 43 | 192.030 |
| 29/10/2024 | 1,52 | 1,46 | -2,67% | 1,46 | 1,53 | 1,48 | 1,46 | 1,48 | 88 | 321.016 |
| 28/10/2024 | 1,55 | 1,50 | -2,60% | 1,50 | 1,55 | 1,52 | 1,50 | 1,52 | 40 | 106.498 |
| 25/10/2024 | 1,49 | 1,54 | +3,36% | 1,49 | 1,62 | 1,54 | 1,51 | 1,54 | 72 | 263.314 |
| 24/10/2024 | 1,53 | 1,49 | -2,61% | 1,48 | 1,63 | 1,55 | 1,49 | 1,52 | 366 | 2.101.941 |
| 23/10/2024 | 1,39 | 1,53 | +10,07% | 1,38 | 1,70 | 1,52 | 1,50 | 1,53 | 264 | 1.165.716 |
| 22/10/2024 | 1,40 | 1,39 | -1,42% | 1,37 | 1,40 | 1,38 | 1,38 | 1,39 | 60 | 219.701 |
| 21/10/2024 | 1,40 | 1,41 | 0,00% | 1,39 | 1,42 | 1,40 | 1,39 | 1,41 | 68 | 285.719 |
| 18/10/2024 | 1,42 | 1,41 | 0,00% | 1,39 | 1,42 | 1,40 | 1,39 | 1,41 | 44 | 127.550 |
| 17/10/2024 | 1,43 | 1,41 | -0,70% | 1,39 | 1,43 | 1,40 | 1,40 | 1,41 | 33 | 75.586 |
| 16/10/2024 | 1,41 | 1,42 | -0,70% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 79 | 177.203 |
| 15/10/2024 | 1,42 | 1,43 | +0,70% | 1,41 | 1,43 | 1,42 | 1,41 | 1,43 | 25 | 31.995 |
| 14/10/2024 | 1,40 | 1,42 | -0,70% | 1,40 | 1,44 | 1,42 | 1,41 | 1,42 | 93 | 255.820 |
| 11/10/2024 | 1,43 | 1,43 | +0,70% | 1,40 | 1,43 | 1,42 | 1,41 | 1,43 | 47 | 108.339 |
| 10/10/2024 | 1,42 | 1,42 | 0,00% | 1,41 | 1,45 | 1,42 | 1,41 | 1,42 | 69 | 187.741 |
| 9/10/2024 | 1,42 | 1,42 | -0,70% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 92 | 231.942 |
| 8/10/2024 | 1,51 | 1,43 | -5,30% | 1,42 | 1,53 | 1,44 | 1,43 | 1,45 | 318 | 1.522.318 |
| 7/10/2024 | 1,43 | 1,51 | +7,86% | 1,42 | 1,58 | 1,49 | 1,49 | 1,53 | 511 | 2.713.112 |
| 4/10/2024 | 1,42 | 1,40 | 0,00% | 1,38 | 1,42 | 1,40 | 1,40 | 1,42 | 53 | 184.638 |
| 3/10/2024 | 1,42 | 1,40 | -1,41% | 1,40 | 1,42 | 1,40 | 1,40 | 1,41 | 96 | 158.818 |
| 2/10/2024 | 1,40 | 1,42 | 0,00% | 1,40 | 1,42 | 1,41 | 1,40 | 1,42 | 54 | 103.520 |
| 1/10/2024 | 1,43 | 1,42 | 0,00% | 1,38 | 1,43 | 1,39 | 1,40 | 1,42 | 69 | 342.069 |
| 30/9/2024 | 1,40 | 1,42 | +1,43% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 70 | 157.423 |
| 26/9/2024 | 1,42 | 1,40 | -0,71% | 1,37 | 1,42 | 1,39 | 1,40 | 1,42 | 83 | 444.466 |
| 25/9/2024 | 1,42 | 1,41 | -0,70% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 38 | 102.270 |
| 24/9/2024 | 1,43 | 1,42 | 0,00% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 42 | 96.605 |
| 23/9/2024 | 1,44 | 1,42 | 0,00% | 1,40 | 1,44 | 1,41 | 1,40 | 1,43 | 34 | 88.416 |
| 20/9/2024 | 1,44 | 1,42 | 0,00% | 1,40 | 1,45 | 1,42 | 1,41 | 1,42 | 63 | 186.338 |
| 19/9/2024 | 1,43 | 1,42 | 0,00% | 1,42 | 1,48 | 1,44 | 1,42 | 1,44 | 90 | 180.748 |
| 18/9/2024 | 1,43 | 1,42 | -2,07% | 1,40 | 1,45 | 1,42 | 1,42 | 1,44 | 99 | 345.625 |
| 17/9/2024 | 1,46 | 1,45 | -0,68% | 1,43 | 1,46 | 1,43 | 1,43 | 1,45 | 76 | 150.562 |
| 16/9/2024 | 1,45 | 1,46 | 0,00% | 1,43 | 1,46 | 1,44 | 1,45 | 1,46 | 70 | 245.545 |
| 13/9/2024 | 1,46 | 1,46 | 0,00% | 1,44 | 1,46 | 1,45 | 1,46 | 1,47 | 132 | 1.114.132 |
| 12/9/2024 | 1,48 | 1,46 | -0,68% | 1,43 | 1,48 | 1,44 | 1,44 | 1,45 | 65 | 271.980 |
| 11/9/2024 | 1,46 | 1,47 | 0,00% | 1,43 | 1,48 | 1,44 | 1,45 | 1,47 | 84 | 396.494 |
| 10/9/2024 | 1,50 | 1,47 | -1,34% | 1,45 | 1,50 | 1,48 | 1,46 | 1,47 | 468 | 5.326.367 |