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.
MILS3 - MILLS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,22 | 15,22 | -0,52% | 15,21 | 15,29 | 15,24 | 15,22 | 15,26 | 7.447 | 2.579.117.500 |
| 2/6/2026 | 15,21 | 15,30 | 0,00% | 15,15 | 15,32 | 15,25 | 15,21 | 15,30 | 2.919 | 2.395.491.100 |
| 1/6/2026 | 15,25 | 15,30 | +0,66% | 15,15 | 15,33 | 15,22 | 15,20 | 15,30 | 2.921 | 8.260.318.400 |
| 29/5/2026 | 15,21 | 15,20 | -0,07% | 15,16 | 15,28 | 15,21 | 15,19 | 15,20 | 6.068 | 3.251.163.500 |
| 28/5/2026 | 15,19 | 15,21 | +0,46% | 15,15 | 15,28 | 15,19 | 15,21 | 15,22 | 3.144 | 2.973.973.200 |
| 27/5/2026 | 15,10 | 15,14 | +0,60% | 15,06 | 15,24 | 15,16 | 15,14 | 15,16 | 5.522 | 3.076.534.700 |
| 26/5/2026 | 15,04 | 15,05 | 0,00% | 15,02 | 15,15 | 15,08 | 15,05 | 15,06 | 8.390 | 3.453.021.600 |
| 25/5/2026 | 15,15 | 15,05 | +14,89% | 14,95 | 15,25 | 15,09 | 15,05 | 15,09 | 6.419 | 8.171.679.500 |
| 22/5/2026 | 13,30 | 13,10 | -1,36% | 13,08 | 13,40 | 13,13 | 13,08 | 13,14 | 2.065 | 692.532.600 |
| 21/5/2026 | 13,42 | 13,28 | -0,45% | 12,93 | 13,42 | 13,18 | 13,16 | 13,28 | 3.439 | 926.102.000 |
| 20/5/2026 | 12,46 | 13,34 | +7,06% | 12,46 | 13,49 | 13,33 | 13,34 | 13,43 | 3.954 | 2.032.274.300 |
| 19/5/2026 | 12,60 | 12,46 | -1,11% | 12,34 | 12,62 | 12,46 | 12,45 | 12,49 | 2.429 | 637.972.000 |
| 18/5/2026 | 12,69 | 12,60 | -0,71% | 12,51 | 12,83 | 12,61 | 12,57 | 12,66 | 2.468 | 623.763.500 |
| 15/5/2026 | 12,75 | 12,69 | -1,40% | 12,52 | 12,75 | 12,64 | 12,60 | 12,69 | 1.655 | 713.027.100 |
| 14/5/2026 | 12,78 | 12,87 | +0,55% | 12,75 | 13,01 | 12,85 | 12,85 | 12,87 | 1.815 | 593.993.100 |
| 13/5/2026 | 12,89 | 12,80 | -0,93% | 12,73 | 13,12 | 12,90 | 12,79 | 12,80 | 3.742 | 1.815.046.400 |
| 12/5/2026 | 12,77 | 12,92 | +0,70% | 12,70 | 13,03 | 12,88 | 12,91 | 12,93 | 2.421 | 860.249.900 |
| 11/5/2026 | 12,89 | 12,83 | -0,47% | 12,74 | 13,05 | 12,79 | 12,83 | 12,88 | 2.797 | 1.625.677.800 |
| 8/5/2026 | 12,97 | 12,89 | -0,08% | 12,89 | 13,30 | 13,06 | 12,89 | 13,01 | 4.585 | 2.022.805.400 |
| 7/5/2026 | 12,99 | 12,90 | +2,06% | 12,70 | 13,17 | 12,97 | 12,90 | 12,95 | 4.296 | 1.228.883.300 |
| 6/5/2026 | 12,65 | 12,64 | +0,72% | 12,64 | 12,99 | 12,76 | 12,63 | 12,66 | 1.886 | 690.556.900 |
| 5/5/2026 | 12,51 | 12,55 | -0,08% | 12,50 | 12,65 | 12,56 | 12,55 | 12,56 | 1.119 | 408.242.400 |
| 4/5/2026 | 12,71 | 12,56 | -1,18% | 12,45 | 12,73 | 12,57 | 12,54 | 12,57 | 2.591 | 1.425.374.200 |
| 30/4/2026 | 12,80 | 12,71 | +0,71% | 12,63 | 12,86 | 12,75 | 12,71 | 12,82 | 2.062 | 748.860.500 |
| 29/4/2026 | 12,79 | 12,62 | -1,64% | 12,57 | 12,84 | 12,66 | 12,60 | 12,62 | 2.961 | 879.382.600 |
| 28/4/2026 | 13,02 | 12,83 | -1,46% | 12,75 | 13,02 | 12,84 | 12,79 | 12,83 | 1.820 | 713.411.700 |
| 27/4/2026 | 13,26 | 13,02 | -1,06% | 12,94 | 13,26 | 13,05 | 13,02 | 13,03 | 2.512 | 787.602.300 |
| 24/4/2026 | 13,24 | 13,16 | -0,53% | 13,01 | 13,34 | 13,12 | 13,05 | 13,16 | 3.134 | 949.696.300 |
| 23/4/2026 | 13,40 | 13,23 | -1,56% | 13,21 | 13,65 | 13,38 | 13,21 | 13,30 | 5.407 | 1.896.408.100 |
| 22/4/2026 | 13,77 | 13,44 | -7,31% | 13,37 | 13,83 | 13,53 | 13,40 | 13,44 | 3.566 | 1.621.079.400 |
| 20/4/2026 | 14,50 | 14,50 | +2,33% | 14,30 | 14,69 | 14,48 | 14,50 | 14,51 | 3.279 | 2.208.241.200 |
| 17/4/2026 | 14,30 | 14,17 | -0,77% | 14,11 | 14,51 | 14,25 | 14,17 | 14,23 | 2.646 | 1.278.247.300 |
| 16/4/2026 | 14,56 | 14,28 | -1,31% | 14,15 | 14,62 | 14,27 | 14,21 | 14,28 | 2.609 | 1.071.257.900 |
| 15/4/2026 | 14,55 | 14,47 | -0,69% | 14,42 | 14,68 | 14,50 | 14,47 | 14,54 | 2.001 | 874.366.600 |
| 14/4/2026 | 14,58 | 14,57 | +0,48% | 14,51 | 14,69 | 14,59 | 14,55 | 14,58 | 3.371 | 1.042.573.100 |
| 13/4/2026 | 14,50 | 14,50 | +0,97% | 14,25 | 14,64 | 14,44 | 14,49 | 14,56 | 2.662 | 1.346.059.900 |
| 10/4/2026 | 14,26 | 14,36 | +0,77% | 14,20 | 14,54 | 14,38 | 14,36 | 14,42 | 2.248 | 839.121.200 |
| 9/4/2026 | 14,03 | 14,25 | +1,71% | 13,99 | 14,33 | 14,19 | 14,20 | 14,26 | 3.216 | 1.415.961.800 |
| 8/4/2026 | 14,06 | 14,01 | +3,17% | 14,00 | 14,31 | 14,09 | 14,01 | 14,16 | 3.076 | 4.029.885.200 |
| 7/4/2026 | 13,97 | 13,58 | -1,95% | 13,45 | 13,98 | 13,59 | 13,55 | 13,58 | 2.303 | 1.662.377.500 |
| 6/4/2026 | 13,99 | 13,85 | 0,00% | 13,80 | 14,09 | 13,91 | 13,82 | 13,88 | 2.693 | 878.796.600 |
| 2/4/2026 | 13,96 | 13,85 | -0,65% | 13,65 | 13,96 | 13,82 | 13,85 | 13,90 | 3.800 | 1.376.742.400 |
| 1/4/2026 | 13,90 | 13,94 | +0,80% | 13,80 | 14,03 | 13,93 | 13,90 | 13,95 | 4.071 | 2.419.146.200 |
| 31/3/2026 | 13,53 | 13,83 | +2,75% | 13,37 | 13,85 | 13,57 | 13,81 | 13,88 | 5.288 | 4.832.068.600 |
| 30/3/2026 | 13,40 | 13,46 | +0,98% | 13,31 | 13,56 | 13,44 | 13,38 | 13,46 | 4.089 | 1.250.307.700 |
| 27/3/2026 | 13,48 | 13,33 | -1,84% | 13,31 | 13,60 | 13,39 | 13,32 | 13,33 | 1.905 | 803.851.900 |
| 26/3/2026 | 13,80 | 13,58 | -2,09% | 13,42 | 13,80 | 13,56 | 13,51 | 13,59 | 2.200 | 680.911.100 |
| 25/3/2026 | 13,91 | 13,87 | +0,29% | 13,81 | 14,05 | 13,91 | 13,85 | 13,87 | 2.851 | 903.715.000 |
| 24/3/2026 | 13,82 | 13,83 | -0,07% | 13,62 | 13,85 | 13,76 | 13,82 | 13,84 | 2.007 | 702.501.500 |
| 23/3/2026 | 13,36 | 13,84 | +4,14% | 13,36 | 13,90 | 13,78 | 13,84 | 13,85 | 3.077 | 1.237.812.700 |
| 20/3/2026 | 13,57 | 13,29 | -3,35% | 13,29 | 13,78 | 13,50 | 13,29 | 13,36 | 4.524 | 4.973.521.400 |
| 19/3/2026 | 13,87 | 13,75 | -0,51% | 13,43 | 13,90 | 13,74 | 13,75 | 13,78 | 5.190 | 1.202.827.100 |
| 18/3/2026 | 14,07 | 13,82 | -1,85% | 13,74 | 14,07 | 13,87 | 13,80 | 13,83 | 2.264 | 649.399.400 |
| 17/3/2026 | 14,15 | 14,08 | +0,14% | 13,87 | 14,25 | 14,06 | 14,01 | 14,09 | 2.521 | 1.051.787.300 |
| 16/3/2026 | 14,08 | 14,06 | +0,72% | 13,99 | 14,25 | 14,10 | 14,06 | 14,10 | 2.094 | 586.688.900 |
| 13/3/2026 | 14,29 | 13,96 | -1,62% | 13,87 | 14,43 | 14,07 | 13,87 | 13,96 | 1.700 | 499.353.700 |
| 12/3/2026 | 14,77 | 14,19 | -4,77% | 14,08 | 14,81 | 14,27 | 14,10 | 14,19 | 2.949 | 1.117.980.700 |
| 11/3/2026 | 14,97 | 14,90 | -0,53% | 14,81 | 15,15 | 14,93 | 14,90 | 14,94 | 1.393 | 577.069.500 |
| 10/3/2026 | 14,76 | 14,98 | +2,25% | 14,67 | 15,19 | 14,99 | 14,98 | 15,06 | 2.405 | 928.853.200 |
| 9/3/2026 | 14,35 | 14,65 | +1,81% | 14,23 | 14,75 | 14,51 | 14,61 | 14,65 | 2.578 | 885.612.500 |
| 6/3/2026 | 14,80 | 14,39 | -3,42% | 14,30 | 14,87 | 14,49 | 14,35 | 14,51 | 2.605 | 1.241.671.200 |
| 5/3/2026 | 15,01 | 14,90 | -1,26% | 14,78 | 15,10 | 14,89 | 14,90 | 14,91 | 2.150 | 720.062.600 |
| 4/3/2026 | 14,86 | 15,09 | +1,48% | 14,86 | 15,16 | 15,05 | 14,99 | 15,10 | 2.204 | 857.603.500 |
| 3/3/2026 | 14,99 | 14,87 | -1,85% | 14,59 | 15,02 | 14,80 | 14,77 | 14,88 | 4.440 | 1.379.197.400 |
| 2/3/2026 | 15,08 | 15,15 | +0,33% | 14,74 | 15,23 | 15,09 | 15,11 | 15,17 | 2.079 | 1.455.319.600 |
| 27/2/2026 | 15,18 | 15,10 | -0,79% | 15,03 | 15,27 | 15,10 | 15,05 | 15,11 | 3.215 | 1.004.868.800 |
| 26/2/2026 | 15,29 | 15,22 | -0,26% | 15,01 | 15,39 | 15,20 | 15,21 | 15,30 | 2.679 | 873.612.300 |
| 25/2/2026 | 15,68 | 15,26 | -2,43% | 15,20 | 15,72 | 15,34 | 15,24 | 15,31 | 2.842 | 1.243.481.100 |
| 24/2/2026 | 15,40 | 15,64 | +2,02% | 15,26 | 15,64 | 15,50 | 15,56 | 15,64 | 3.563 | 2.322.178.800 |
| 23/2/2026 | 15,47 | 15,33 | +0,13% | 15,08 | 15,47 | 15,26 | 15,27 | 15,33 | 3.422 | 1.891.958.000 |
| 20/2/2026 | 15,08 | 15,31 | +0,86% | 14,92 | 15,31 | 15,17 | 15,25 | 15,31 | 3.168 | 1.258.247.500 |
| 19/2/2026 | 15,18 | 15,18 | +0,20% | 14,92 | 15,24 | 15,07 | 15,16 | 15,18 | 3.171 | 3.891.101.400 |
| 18/2/2026 | 15,06 | 15,15 | +0,60% | 15,06 | 15,27 | 15,15 | 15,12 | 15,22 | 1.020 | 395.912.700 |
| 13/2/2026 | 15,13 | 15,06 | -1,89% | 14,83 | 15,14 | 14,96 | 15,05 | 15,07 | 2.442 | 1.091.878.700 |
| 11/2/2026 | 15,17 | 15,35 | +1,05% | 15,14 | 15,46 | 15,30 | 15,32 | 15,39 | 2.180 | 1.735.627.800 |
| 10/2/2026 | 15,29 | 15,19 | -0,13% | 15,08 | 15,32 | 15,16 | 15,12 | 15,20 | 1.791 | 678.611.500 |
| 9/2/2026 | 15,16 | 15,21 | +1,00% | 15,08 | 15,28 | 15,19 | 15,21 | 15,31 | 1.655 | 832.024.300 |
| 6/2/2026 | 15,03 | 15,06 | +0,20% | 14,87 | 15,17 | 15,02 | 15,05 | 15,06 | 1.695 | 678.804.800 |
| 5/2/2026 | 15,12 | 15,03 | -1,12% | 14,92 | 15,33 | 15,13 | 15,02 | 15,10 | 2.269 | 1.053.211.800 |
| 4/2/2026 | 15,67 | 15,20 | -2,31% | 14,97 | 15,67 | 15,13 | 15,06 | 15,20 | 2.429 | 1.350.513.000 |
| 3/2/2026 | 15,62 | 15,56 | +0,19% | 15,51 | 15,96 | 15,66 | 15,56 | 15,57 | 3.147 | 1.544.312.800 |
| 2/2/2026 | 15,50 | 15,53 | +0,19% | 15,48 | 15,76 | 15,55 | 15,52 | 15,60 | 2.401 | 1.651.869.500 |
| 30/1/2026 | 15,51 | 15,50 | -0,06% | 15,33 | 15,54 | 15,47 | 15,50 | 15,57 | 2.010 | 964.182.500 |
| 29/1/2026 | 15,60 | 15,51 | -0,58% | 15,28 | 15,81 | 15,49 | 15,41 | 15,52 | 2.227 | 1.100.152.300 |
| 28/1/2026 | 15,47 | 15,60 | +1,89% | 15,39 | 15,65 | 15,51 | 15,57 | 15,60 | 1.970 | 815.468.700 |
| 27/1/2026 | 15,02 | 15,31 | +1,93% | 15,02 | 15,58 | 15,39 | 15,31 | 15,44 | 2.716 | 1.141.251.500 |
| 26/1/2026 | 14,89 | 15,02 | +2,25% | 14,50 | 15,02 | 14,84 | 14,91 | 15,02 | 2.223 | 1.153.402.300 |
| 23/1/2026 | 14,44 | 14,69 | +1,73% | 14,41 | 14,93 | 14,68 | 14,69 | 14,82 | 2.300 | 1.136.389.100 |
| 22/1/2026 | 14,14 | 14,44 | +1,55% | 14,14 | 14,65 | 14,44 | 14,44 | 14,55 | 2.532 | 1.596.162.500 |
| 21/1/2026 | 13,88 | 14,22 | +2,89% | 13,86 | 14,30 | 14,09 | 14,22 | 14,28 | 1.583 | 1.467.446.400 |
| 20/1/2026 | 13,78 | 13,82 | +0,14% | 13,64 | 13,86 | 13,77 | 13,77 | 13,82 | 1.990 | 977.175.000 |
| 19/1/2026 | 13,87 | 13,80 | -0,43% | 13,78 | 13,93 | 13,84 | 13,79 | 13,80 | 909 | 452.073.300 |
| 16/1/2026 | 14,04 | 13,86 | -0,93% | 13,72 | 14,06 | 13,83 | 13,85 | 13,89 | 1.470 | 742.416.200 |
| 15/1/2026 | 14,30 | 13,99 | -1,27% | 13,90 | 14,40 | 13,99 | 13,95 | 14,01 | 2.275 | 1.100.477.300 |
| 14/1/2026 | 14,04 | 14,17 | +1,50% | 13,99 | 14,22 | 14,12 | 14,17 | 14,21 | 1.476 | 840.180.900 |
| 13/1/2026 | 14,04 | 13,96 | -0,57% | 13,81 | 14,10 | 13,89 | 13,88 | 13,97 | 2.147 | 1.080.206.600 |
| 12/1/2026 | 14,17 | 14,04 | -0,92% | 13,88 | 14,17 | 14,01 | 14,02 | 14,07 | 3.908 | 1.361.305.500 |
| 9/1/2026 | 14,19 | 14,17 | -0,07% | 14,09 | 14,35 | 14,18 | 14,15 | 14,18 | 2.204 | 1.084.997.900 |
| 8/1/2026 | 14,33 | 14,18 | -1,18% | 14,07 | 14,49 | 14,23 | 14,09 | 14,19 | 2.642 | 1.258.445.100 |
| 7/1/2026 | 14,33 | 14,35 | -0,07% | 14,28 | 14,44 | 14,36 | 14,35 | 14,37 | 3.095 | 926.013.100 |
| 6/1/2026 | 14,23 | 14,36 | +0,98% | 14,22 | 14,40 | 14,32 | 14,30 | 14,39 | 2.448 | 1.067.875.500 |
| 5/1/2026 | 13,95 | 14,22 | +1,57% | 13,93 | 14,38 | 14,24 | 14,21 | 14,32 | 2.000 | 877.514.800 |
| 2/1/2026 | 14,07 | 14,00 | 0,00% | 13,95 | 14,30 | 14,07 | 13,97 | 14,00 | 1.177 | 1.275.156.600 |
| 30/12/2025 | 14,09 | 14,00 | +0,29% | 14,00 | 14,22 | 14,09 | 13,99 | 14,01 | 3.473 | 1.342.364.300 |
| 29/12/2025 | 13,89 | 13,96 | +0,94% | 13,80 | 14,08 | 13,96 | 13,96 | 14,08 | 1.893 | 832.379.800 |
| 26/12/2025 | 13,90 | 13,83 | -0,14% | 13,72 | 13,90 | 13,80 | 13,83 | 13,86 | 1.563 | 699.118.600 |
| 23/12/2025 | 13,30 | 13,85 | +4,14% | 13,24 | 13,93 | 13,78 | 13,85 | 13,96 | 2.581 | 1.474.009.000 |
| 22/12/2025 | 13,35 | 13,30 | +0,30% | 13,21 | 13,41 | 13,29 | 13,28 | 13,30 | 1.429 | 636.461.700 |
| 19/12/2025 | 13,49 | 13,26 | -0,75% | 13,25 | 13,61 | 13,31 | 13,26 | 13,41 | 1.446 | 1.511.520.000 |
| 18/12/2025 | 13,25 | 13,36 | +0,83% | 13,25 | 13,48 | 13,38 | 13,33 | 13,42 | 2.975 | 935.087.400 |
| 17/12/2025 | 13,46 | 13,25 | -1,41% | 13,10 | 13,49 | 13,26 | 13,23 | 13,25 | 2.904 | 1.288.136.600 |
| 16/12/2025 | 13,59 | 13,44 | -1,18% | 13,22 | 13,59 | 13,36 | 13,35 | 13,44 | 2.639 | 1.329.856.100 |
| 15/12/2025 | 13,21 | 13,60 | +2,95% | 13,21 | 13,70 | 13,56 | 13,60 | 13,68 | 2.381 | 1.554.739.300 |
| 12/12/2025 | 12,95 | 13,21 | +2,17% | 12,95 | 13,34 | 13,21 | 13,21 | 13,30 | 2.826 | 1.396.394.900 |
| 11/12/2025 | 12,84 | 12,93 | +1,25% | 12,75 | 13,03 | 12,94 | 12,92 | 12,93 | 1.901 | 923.941.200 |
| 10/12/2025 | 12,55 | 12,77 | +2,08% | 12,53 | 12,86 | 12,76 | 12,74 | 12,77 | 4.444 | 1.808.043.100 |
| 9/12/2025 | 12,55 | 12,51 | -0,32% | 12,29 | 12,75 | 12,57 | 12,51 | 12,56 | 4.011 | 1.700.579.100 |
| 8/12/2025 | 12,54 | 12,55 | +0,40% | 12,45 | 12,72 | 12,57 | 12,55 | 12,57 | 3.264 | 2.049.362.500 |
| 5/12/2025 | 13,12 | 12,50 | -4,14% | 12,42 | 13,12 | 12,59 | 12,50 | 12,51 | 5.041 | 3.493.611.100 |
| 4/12/2025 | 12,80 | 13,04 | +2,76% | 12,74 | 13,10 | 12,98 | 12,99 | 13,04 | 6.788 | 3.788.802.200 |
| 3/12/2025 | 12,83 | 12,69 | -0,24% | 12,67 | 13,04 | 12,79 | 12,69 | 12,76 | 6.779 | 4.541.552.200 |
| 2/12/2025 | 12,70 | 12,72 | -4,14% | 12,50 | 12,83 | 12,69 | 12,70 | 12,75 | 7.025 | 28.499.810.800 |
| 1/12/2025 | 13,55 | 13,27 | -1,70% | 13,24 | 13,56 | 13,31 | 13,27 | 13,28 | 2.412 | 815.698.600 |
| 28/11/2025 | 12,97 | 13,50 | +3,85% | 12,97 | 13,50 | 13,36 | 13,44 | 13,50 | 3.110 | 1.653.349.100 |
| 27/11/2025 | 12,98 | 13,00 | +0,15% | 12,93 | 13,10 | 13,02 | 12,99 | 13,00 | 1.531 | 776.845.800 |
| 26/11/2025 | 12,79 | 12,98 | +1,49% | 12,72 | 13,15 | 12,96 | 12,98 | 12,99 | 3.391 | 1.275.218.300 |
| 25/11/2025 | 12,60 | 12,79 | +0,79% | 12,49 | 12,82 | 12,72 | 12,77 | 12,79 | 1.509 | 1.004.118.300 |
| 24/11/2025 | 12,63 | 12,69 | +1,36% | 12,41 | 12,69 | 12,57 | 12,56 | 12,70 | 2.204 | 1.409.787.900 |
| 21/11/2025 | 12,50 | 12,52 | +0,72% | 12,31 | 12,52 | 12,44 | 12,39 | 12,52 | 2.181 | 1.152.303.100 |
| 19/11/2025 | 12,41 | 12,43 | +0,49% | 12,27 | 12,43 | 12,35 | 12,42 | 12,43 | 2.144 | 1.383.954.700 |
| 18/11/2025 | 12,14 | 12,37 | +0,41% | 12,10 | 12,37 | 12,30 | 12,35 | 12,37 | 2.020 | 918.594.100 |
| 17/11/2025 | 12,41 | 12,32 | -0,16% | 12,19 | 12,42 | 12,26 | 12,29 | 12,32 | 4.468 | 1.936.065.400 |
| 14/11/2025 | 12,38 | 12,34 | -0,48% | 12,21 | 12,42 | 12,30 | 12,31 | 12,35 | 4.142 | 2.504.285.200 |
| 13/11/2025 | 13,03 | 12,40 | -4,83% | 12,40 | 13,24 | 12,66 | 12,39 | 12,52 | 5.465 | 2.190.232.400 |
| 12/11/2025 | 13,58 | 13,03 | -4,40% | 13,03 | 13,79 | 13,17 | 13,02 | 13,03 | 6.144 | 3.903.426.900 |
| 11/11/2025 | 13,38 | 13,63 | +1,87% | 13,34 | 13,72 | 13,61 | 13,56 | 13,65 | 2.888 | 1.231.440.900 |
| 10/11/2025 | 13,47 | 13,38 | -0,89% | 13,30 | 13,60 | 13,41 | 13,38 | 13,44 | 2.343 | 1.008.055.800 |
| 7/11/2025 | 13,57 | 13,50 | -0,66% | 13,50 | 13,68 | 13,57 | 13,50 | 13,57 | 3.169 | 878.327.200 |
| 6/11/2025 | 13,49 | 13,59 | 0,00% | 13,38 | 13,68 | 13,53 | 13,56 | 13,59 | 4.350 | 1.645.468.800 |
| 5/11/2025 | 13,37 | 13,59 | +0,74% | 13,37 | 13,65 | 13,56 | 13,56 | 13,59 | 3.197 | 1.219.154.700 |
| 4/11/2025 | 13,17 | 13,49 | +1,12% | 13,17 | 13,49 | 13,40 | 13,39 | 13,49 | 2.694 | 1.542.192.200 |
| 3/11/2025 | 13,05 | 13,34 | +2,22% | 13,05 | 13,40 | 13,29 | 13,34 | 13,40 | 4.050 | 2.379.083.800 |
| 31/10/2025 | 13,05 | 13,05 | +0,54% | 12,99 | 13,17 | 13,06 | 13,03 | 13,06 | 1.692 | 946.755.700 |
| 30/10/2025 | 12,80 | 12,98 | +0,85% | 12,79 | 13,08 | 13,00 | 12,98 | 13,00 | 2.522 | 1.436.203.300 |
| 29/10/2025 | 12,76 | 12,87 | +1,26% | 12,75 | 12,97 | 12,88 | 12,83 | 12,89 | 2.550 | 1.119.608.500 |
| 28/10/2025 | 12,60 | 12,71 | +0,55% | 12,49 | 12,78 | 12,66 | 12,65 | 12,74 | 3.383 | 1.843.335.900 |
| 27/10/2025 | 12,60 | 12,64 | +1,12% | 12,60 | 12,82 | 12,71 | 12,63 | 12,74 | 3.075 | 1.426.336.100 |
| 24/10/2025 | 12,09 | 12,50 | +3,73% | 12,09 | 12,55 | 12,41 | 12,44 | 12,50 | 4.616 | 1.887.802.800 |
| 23/10/2025 | 11,87 | 12,05 | +0,58% | 11,87 | 12,19 | 12,08 | 12,04 | 12,13 | 2.536 | 881.668.300 |
| 22/10/2025 | 11,90 | 11,98 | +0,67% | 11,87 | 12,02 | 11,96 | 11,97 | 11,98 | 1.657 | 902.875.400 |
| 21/10/2025 | 11,88 | 11,90 | +0,17% | 11,81 | 11,96 | 11,88 | 11,86 | 11,90 | 1.763 | 569.626.200 |
| 20/10/2025 | 11,84 | 11,88 | +0,34% | 11,75 | 11,96 | 11,90 | 11,88 | 11,90 | 1.583 | 608.123.500 |
| 17/10/2025 | 11,65 | 11,84 | +0,59% | 11,65 | 11,88 | 11,82 | 11,76 | 11,84 | 1.673 | 1.174.374.500 |
| 16/10/2025 | 11,77 | 11,77 | 0,00% | 11,74 | 11,93 | 11,80 | 11,75 | 11,77 | 2.895 | 1.503.517.700 |
| 15/10/2025 | 11,74 | 11,77 | +0,26% | 11,69 | 11,95 | 11,81 | 11,74 | 11,79 | 2.956 | 2.631.223.500 |
| 14/10/2025 | 11,72 | 11,74 | -0,68% | 11,72 | 11,90 | 11,82 | 11,74 | 11,84 | 2.161 | 985.618.100 |
| 13/10/2025 | 11,80 | 11,82 | +0,51% | 11,71 | 11,95 | 11,87 | 11,82 | 11,90 | 2.550 | 761.416.500 |
| 10/10/2025 | 11,89 | 11,76 | -0,76% | 11,64 | 12,02 | 11,78 | 11,76 | 11,79 | 3.325 | 1.018.992.600 |
| 9/10/2025 | 11,79 | 11,85 | +1,11% | 11,61 | 11,87 | 11,79 | 11,83 | 11,88 | 4.319 | 2.037.705.100 |
| 8/10/2025 | 11,56 | 11,72 | +1,30% | 11,49 | 11,72 | 11,60 | 11,62 | 11,73 | 3.133 | 1.050.197.300 |
| 7/10/2025 | 11,68 | 11,57 | -0,94% | 11,48 | 11,68 | 11,54 | 11,49 | 11,58 | 4.230 | 1.199.395.700 |
| 6/10/2025 | 11,85 | 11,68 | -1,68% | 11,61 | 11,90 | 11,69 | 11,68 | 11,72 | 2.335 | 942.993.200 |
| 3/10/2025 | 11,77 | 11,88 | +0,76% | 11,70 | 11,90 | 11,85 | 11,84 | 11,88 | 2.000 | 1.050.492.600 |
| 2/10/2025 | 11,87 | 11,79 | -1,17% | 11,72 | 11,92 | 11,79 | 11,79 | 11,83 | 3.474 | 1.151.318.600 |
| 1/10/2025 | 12,00 | 11,93 | +0,34% | 11,81 | 12,00 | 11,89 | 11,88 | 11,94 | 2.756 | 1.097.612.400 |
| 30/9/2025 | 12,13 | 11,89 | -2,14% | 11,89 | 12,15 | 11,96 | 11,88 | 11,89 | 2.384 | 1.072.467.400 |
| 29/9/2025 | 12,02 | 12,15 | +1,50% | 12,02 | 12,28 | 12,15 | 12,09 | 12,15 | 3.559 | 1.569.037.900 |
| 26/9/2025 | 11,89 | 11,97 | +0,59% | 11,86 | 12,02 | 11,96 | 11,92 | 11,98 | 1.983 | 737.909.600 |
| 25/9/2025 | 12,03 | 11,90 | -0,42% | 11,80 | 12,03 | 11,85 | 11,82 | 11,90 | 2.455 | 864.604.100 |
| 24/9/2025 | 11,96 | 11,95 | 0,00% | 11,87 | 12,03 | 11,94 | 11,87 | 11,96 | 2.241 | 967.104.000 |
| 23/9/2025 | 11,94 | 11,95 | +0,84% | 11,81 | 12,11 | 11,99 | 11,94 | 11,99 | 2.748 | 1.799.377.300 |
| 22/9/2025 | 11,89 | 11,85 | +0,42% | 11,46 | 11,89 | 11,64 | 11,78 | 11,85 | 4.260 | 1.982.232.900 |
| 19/9/2025 | 11,76 | 11,80 | +0,85% | 11,68 | 11,87 | 11,77 | 11,71 | 11,80 | 3.311 | 2.159.672.000 |
| 18/9/2025 | 11,93 | 11,70 | -2,17% | 11,70 | 11,99 | 11,78 | 11,69 | 11,70 | 3.396 | 1.118.926.900 |
| 17/9/2025 | 12,00 | 11,96 | -0,17% | 11,84 | 12,14 | 11,99 | 11,96 | 12,00 | 2.719 | 1.002.596.800 |
| 16/9/2025 | 12,03 | 11,98 | +0,08% | 11,87 | 12,08 | 11,96 | 11,96 | 11,98 | 3.612 | 1.612.208.300 |
| 15/9/2025 | 11,93 | 11,97 | -0,17% | 11,91 | 12,04 | 11,97 | 11,93 | 11,97 | 3.330 | 1.128.689.800 |
| 12/9/2025 | 12,10 | 11,99 | -1,96% | 11,95 | 12,22 | 12,06 | 11,96 | 11,99 | 2.221 | 945.958.100 |
| 11/9/2025 | 12,20 | 12,23 | +0,25% | 12,15 | 12,30 | 12,21 | 12,21 | 12,23 | 2.454 | 1.095.377.700 |
| 10/9/2025 | 12,17 | 12,20 | 0,00% | 12,11 | 12,27 | 12,20 | 12,10 | 12,20 | 1.780 | 792.653.300 |
| 9/9/2025 | 12,43 | 12,20 | -0,65% | 12,13 | 12,43 | 12,19 | 12,18 | 12,21 | 2.060 | 767.965.800 |
| 8/9/2025 | 12,36 | 12,28 | -0,65% | 12,23 | 12,45 | 12,31 | 12,26 | 12,32 | 4.149 | 1.201.409.200 |
| 5/9/2025 | 12,53 | 12,36 | -1,36% | 12,33 | 12,66 | 12,43 | 12,36 | 12,44 | 3.421 | 1.348.344.100 |
| 4/9/2025 | 12,36 | 12,53 | +1,05% | 12,36 | 12,59 | 12,53 | 12,53 | 12,58 | 2.593 | 973.656.400 |
| 3/9/2025 | 12,48 | 12,40 | -0,40% | 12,34 | 12,57 | 12,43 | 12,39 | 12,40 | 2.036 | 732.877.800 |
| 2/9/2025 | 12,70 | 12,45 | -1,97% | 12,45 | 12,79 | 12,54 | 12,45 | 12,51 | 2.841 | 1.210.265.000 |
| 1/9/2025 | 12,60 | 12,70 | +1,36% | 12,55 | 12,81 | 12,68 | 12,69 | 12,73 | 1.667 | 812.559.900 |
| 29/8/2025 | 12,35 | 12,53 | +0,48% | 12,33 | 12,53 | 12,48 | 12,47 | 12,54 | 2.722 | 2.178.158.700 |
| 28/8/2025 | 12,23 | 12,47 | +2,21% | 12,22 | 12,64 | 12,45 | 12,46 | 12,50 | 4.181 | 1.836.113.500 |
| 27/8/2025 | 12,04 | 12,20 | +1,41% | 11,99 | 12,25 | 12,13 | 12,19 | 12,20 | 1.761 | 721.741.700 |
| 26/8/2025 | 12,14 | 12,03 | -0,50% | 11,94 | 12,14 | 12,01 | 12,01 | 12,03 | 1.029 | 361.972.000 |
| 25/8/2025 | 12,07 | 12,09 | 0,00% | 12,01 | 12,19 | 12,08 | 12,05 | 12,09 | 1.975 | 804.286.100 |
| 22/8/2025 | 11,93 | 12,09 | +2,03% | 11,88 | 12,20 | 12,09 | 12,08 | 12,16 | 3.107 | 937.909.500 |
| 21/8/2025 | 11,98 | 11,85 | -1,66% | 11,85 | 12,07 | 11,92 | 11,85 | 11,92 | 2.194 | 727.652.800 |
| 20/8/2025 | 12,10 | 12,05 | -1,63% | 11,99 | 12,14 | 12,07 | 12,04 | 12,05 | 3.143 | 1.455.290.100 |
| 19/8/2025 | 12,50 | 12,25 | -2,08% | 12,20 | 12,50 | 12,29 | 12,20 | 12,25 | 2.495 | 770.850.300 |
| 18/8/2025 | 12,16 | 12,51 | +2,63% | 12,15 | 12,56 | 12,42 | 12,50 | 12,55 | 3.415 | 1.184.460.500 |
| 15/8/2025 | 12,09 | 12,19 | +0,58% | 12,03 | 12,30 | 12,11 | 12,09 | 12,20 | 2.337 | 663.905.700 |
| 14/8/2025 | 12,25 | 12,12 | -1,06% | 12,11 | 12,34 | 12,18 | 12,11 | 12,19 | 2.083 | 654.029.100 |
| 13/8/2025 | 12,00 | 12,25 | +3,11% | 12,00 | 12,42 | 12,23 | 12,23 | 12,25 | 5.683 | 1.607.485.700 |
| 12/8/2025 | 11,65 | 11,88 | +1,97% | 11,65 | 11,98 | 11,88 | 11,84 | 11,88 | 3.835 | 951.716.000 |
| 11/8/2025 | 11,56 | 11,65 | +0,26% | 11,48 | 11,65 | 11,57 | 11,60 | 11,65 | 1.344 | 391.735.800 |
| 8/8/2025 | 11,59 | 11,62 | +0,43% | 11,50 | 11,69 | 11,61 | 11,58 | 11,64 | 2.108 | 1.046.286.200 |
| 7/8/2025 | 11,55 | 11,57 | +0,35% | 11,43 | 11,60 | 11,54 | 11,56 | 11,58 | 1.955 | 444.235.300 |
| 6/8/2025 | 11,56 | 11,53 | +0,26% | 11,40 | 11,65 | 11,50 | 11,51 | 11,53 | 2.404 | 596.480.500 |
| 5/8/2025 | 11,39 | 11,50 | +0,44% | 11,39 | 11,59 | 11,51 | 11,46 | 11,50 | 1.799 | 451.816.300 |
| 4/8/2025 | 11,42 | 11,45 | +0,79% | 11,32 | 11,51 | 11,41 | 11,40 | 11,45 | 1.328 | 394.855.500 |
| 1/8/2025 | 11,20 | 11,36 | +0,98% | 11,20 | 11,59 | 11,39 | 11,30 | 11,38 | 1.939 | 702.894.700 |
| 31/7/2025 | 11,31 | 11,25 | -0,88% | 11,18 | 11,54 | 11,34 | 11,25 | 11,31 | 2.517 | 860.366.200 |
| 30/7/2025 | 11,29 | 11,35 | +0,09% | 11,11 | 11,46 | 11,22 | 11,34 | 11,35 | 2.630 | 2.611.481.600 |
| 29/7/2025 | 10,95 | 11,34 | +3,75% | 10,95 | 11,42 | 11,30 | 11,34 | 11,35 | 3.503 | 1.055.715.600 |
| 28/7/2025 | 11,01 | 10,93 | -1,44% | 10,88 | 11,08 | 10,94 | 10,91 | 10,96 | 1.591 | 608.971.400 |
| 25/7/2025 | 10,93 | 11,09 | +1,28% | 10,88 | 11,10 | 11,04 | 11,05 | 11,09 | 1.822 | 743.374.000 |
| 24/7/2025 | 10,89 | 10,95 | +0,18% | 10,80 | 11,00 | 10,90 | 10,90 | 10,96 | 1.328 | 357.184.200 |
| 23/7/2025 | 10,99 | 10,93 | -0,55% | 10,81 | 11,04 | 10,93 | 10,89 | 10,93 | 2.049 | 541.856.400 |
| 22/7/2025 | 11,15 | 10,99 | -1,35% | 10,99 | 11,33 | 11,09 | 10,98 | 10,99 | 1.379 | 426.969.300 |
| 21/7/2025 | 11,22 | 11,14 | -0,18% | 11,05 | 11,22 | 11,13 | 11,10 | 11,18 | 2.144 | 506.438.400 |
| 18/7/2025 | 11,34 | 11,16 | -1,59% | 11,13 | 11,34 | 11,22 | 11,11 | 11,16 | 2.003 | 706.665.900 |
| 17/7/2025 | 11,27 | 11,34 | +0,98% | 11,19 | 11,42 | 11,33 | 11,28 | 11,34 | 1.257 | 314.410.800 |
| 16/7/2025 | 11,45 | 11,23 | -1,66% | 11,15 | 11,50 | 11,23 | 11,23 | 11,28 | 1.565 | 463.590.400 |
| 15/7/2025 | 11,20 | 11,42 | +2,51% | 11,11 | 11,43 | 11,33 | 11,35 | 11,43 | 1.619 | 505.935.500 |
| 14/7/2025 | 11,25 | 11,14 | -0,98% | 11,10 | 11,25 | 11,16 | 11,14 | 11,18 | 1.977 | 747.230.100 |
| 11/7/2025 | 11,32 | 11,25 | -0,88% | 11,16 | 11,32 | 11,22 | 11,19 | 11,25 | 2.602 | 776.258.600 |
| 10/7/2025 | 11,08 | 11,35 | +0,89% | 10,96 | 11,38 | 11,23 | 11,30 | 11,37 | 2.641 | 589.122.500 |
| 9/7/2025 | 11,28 | 11,25 | -1,14% | 11,17 | 11,36 | 11,23 | 11,18 | 11,25 | 2.429 | 823.660.300 |
| 8/7/2025 | 11,58 | 11,38 | -1,73% | 11,29 | 11,70 | 11,39 | 11,28 | 11,38 | 2.078 | 638.082.400 |
| 7/7/2025 | 11,55 | 11,58 | +0,78% | 11,47 | 11,60 | 11,53 | 11,54 | 11,59 | 1.999 | 705.726.900 |
| 4/7/2025 | 11,41 | 11,49 | +0,61% | 11,40 | 11,64 | 11,54 | 11,49 | 11,59 | 2.074 | 480.448.100 |
| 3/7/2025 | 11,16 | 11,42 | +1,96% | 11,14 | 11,55 | 11,38 | 11,41 | 11,51 | 1.616 | 536.395.500 |
| 2/7/2025 | 11,25 | 11,20 | -0,44% | 11,14 | 11,45 | 11,27 | 11,15 | 11,21 | 3.511 | 1.348.495.200 |
| 1/7/2025 | 11,10 | 11,25 | +1,81% | 10,96 | 11,30 | 11,16 | 11,24 | 11,25 | 2.241 | 1.256.671.500 |
| 30/6/2025 | 10,73 | 11,05 | +3,66% | 10,61 | 11,12 | 10,96 | 11,04 | 11,07 | 2.065 | 1.060.926.300 |
| 27/6/2025 | 10,48 | 10,66 | +1,14% | 10,48 | 10,69 | 10,55 | 10,60 | 10,66 | 1.457 | 1.481.371.400 |
| 26/6/2025 | 10,50 | 10,54 | +0,96% | 10,48 | 10,59 | 10,51 | 10,52 | 10,55 | 2.334 | 2.929.336.600 |
| 25/6/2025 | 10,50 | 10,44 | -0,57% | 10,44 | 10,69 | 10,49 | 10,44 | 10,51 | 883 | 339.152.700 |
| 24/6/2025 | 10,38 | 10,50 | +1,74% | 10,34 | 10,58 | 10,50 | 10,50 | 10,55 | 835 | 259.168.800 |
| 23/6/2025 | 10,34 | 10,32 | -0,77% | 10,27 | 10,44 | 10,36 | 10,32 | 10,36 | 1.521 | 361.725.000 |
| 20/6/2025 | 10,51 | 10,40 | -1,05% | 10,40 | 10,53 | 10,42 | 10,40 | 10,48 | 1.567 | 1.064.961.800 |
| 18/6/2025 | 10,53 | 10,51 | -0,38% | 10,50 | 10,60 | 10,53 | 10,51 | 10,55 | 2.315 | 781.334.900 |
| 17/6/2025 | 10,56 | 10,55 | -0,47% | 10,48 | 10,65 | 10,53 | 10,53 | 10,57 | 2.248 | 1.009.314.800 |
| 16/6/2025 | 10,70 | 10,60 | -0,56% | 10,60 | 10,78 | 10,67 | 10,59 | 10,60 | 2.079 | 901.918.500 |
| 13/6/2025 | 10,79 | 10,66 | -0,74% | 10,57 | 10,79 | 10,65 | 10,57 | 10,66 | 1.113 | 324.480.800 |
| 12/6/2025 | 10,82 | 10,74 | -0,74% | 10,68 | 10,83 | 10,72 | 10,73 | 10,80 | 1.123 | 716.078.800 |
| 11/6/2025 | 10,65 | 10,82 | +1,12% | 10,64 | 10,93 | 10,76 | 10,82 | 10,90 | 1.690 | 1.131.558.500 |
| 10/6/2025 | 10,62 | 10,70 | +1,23% | 10,60 | 10,79 | 10,69 | 10,69 | 10,77 | 1.277 | 452.366.800 |
| 9/6/2025 | 10,60 | 10,57 | -0,66% | 10,42 | 10,63 | 10,52 | 10,55 | 10,62 | 1.471 | 435.820.600 |
| 6/6/2025 | 10,68 | 10,64 | -0,37% | 10,56 | 10,69 | 10,61 | 10,63 | 10,67 | 1.661 | 503.441.800 |
| 5/6/2025 | 10,73 | 10,68 | -0,47% | 10,66 | 10,80 | 10,70 | 10,67 | 10,72 | 1.527 | 471.537.800 |
| 4/6/2025 | 10,80 | 10,73 | -0,65% | 10,71 | 10,92 | 10,81 | 10,72 | 10,76 | 2.029 | 673.966.900 |