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.
MILS3F - MILLS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,17 | 15,29 | +0,86% | 15,15 | 15,29 | 15,23 | 15,15 | 15,29 | 266 | 5.699.300 |
| 2/6/2026 | 15,21 | 15,16 | +0,46% | 15,14 | 15,30 | 15,23 | 15,16 | 15,30 | 419 | 7.315.762 |
| 1/6/2026 | 15,20 | 15,09 | -1,05% | 15,00 | 15,31 | 15,18 | 15,09 | 15,19 | 462 | 9.081.354 |
| 29/5/2026 | 15,16 | 15,25 | -0,07% | 15,16 | 15,29 | 15,21 | 15,16 | 15,25 | 458 | 6.713.194 |
| 28/5/2026 | 15,06 | 15,26 | +0,13% | 15,05 | 15,26 | 15,19 | 15,11 | 15,26 | 511 | 8.085.873 |
| 27/5/2026 | 15,03 | 15,24 | +1,46% | 15,00 | 15,24 | 15,15 | 15,04 | 15,24 | 295 | 9.845.838 |
| 26/5/2026 | 15,03 | 15,02 | +0,07% | 14,62 | 15,14 | 15,07 | 15,02 | 15,08 | 488 | 10.923.910 |
| 25/5/2026 | 14,86 | 15,01 | +14,58% | 14,86 | 15,25 | 15,08 | 15,01 | 15,11 | 994 | 28.555.201 |
| 22/5/2026 | 13,21 | 13,10 | -1,87% | 13,07 | 13,28 | 13,15 | 13,08 | 13,10 | 243 | 3.777.223 |
| 21/5/2026 | 13,45 | 13,35 | -0,37% | 12,95 | 13,45 | 13,19 | 13,22 | 13,35 | 132 | 3.922.148 |
| 20/5/2026 | 12,25 | 13,40 | +8,15% | 12,24 | 13,47 | 13,27 | 13,40 | 13,45 | 405 | 7.929.286 |
| 19/5/2026 | 12,51 | 12,39 | -2,36% | 12,34 | 12,57 | 12,45 | 12,36 | 12,49 | 264 | 4.209.296 |
| 18/5/2026 | 12,69 | 12,69 | +0,95% | 12,52 | 12,82 | 12,62 | 12,52 | 12,69 | 480 | 6.607.059 |
| 15/5/2026 | 12,56 | 12,57 | -2,33% | 12,52 | 12,77 | 12,63 | 12,57 | 12,77 | 322 | 5.634.328 |
| 14/5/2026 | 12,71 | 12,87 | +0,86% | 12,71 | 13,00 | 12,84 | 12,75 | 12,87 | 236 | 4.551.263 |
| 13/5/2026 | 12,92 | 12,76 | -0,08% | 12,71 | 13,11 | 12,91 | 12,75 | 12,89 | 232 | 5.055.832 |
| 12/5/2026 | 12,77 | 12,77 | +0,39% | 12,71 | 13,03 | 12,85 | 12,72 | 12,77 | 275 | 4.345.906 |
| 11/5/2026 | 12,94 | 12,72 | -2,45% | 12,72 | 13,03 | 12,84 | 12,72 | 12,88 | 477 | 5.353.618 |
| 8/5/2026 | 13,05 | 13,04 | +0,85% | 12,90 | 13,32 | 13,12 | 12,91 | 13,05 | 436 | 6.428.921 |
| 7/5/2026 | 13,02 | 12,93 | +2,46% | 12,66 | 13,19 | 12,95 | 12,92 | 12,98 | 537 | 7.575.469 |
| 6/5/2026 | 12,56 | 12,62 | +0,48% | 12,56 | 13,01 | 12,74 | 12,62 | 12,78 | 374 | 4.898.850 |
| 5/5/2026 | 12,58 | 12,56 | -2,48% | 12,51 | 12,63 | 12,56 | 12,51 | 12,56 | 187 | 4.138.897 |
| 4/5/2026 | 12,80 | 12,88 | +1,58% | 12,46 | 12,88 | 12,60 | 12,51 | 12,88 | 653 | 8.795.124 |
| 30/4/2026 | 12,70 | 12,68 | +0,63% | 12,63 | 12,87 | 12,74 | 12,68 | 12,73 | 505 | 6.322.479 |
| 29/4/2026 | 12,87 | 12,60 | -2,78% | 12,51 | 12,87 | 12,67 | 12,60 | 12,65 | 373 | 4.887.133 |
| 28/4/2026 | 12,90 | 12,96 | -0,99% | 12,76 | 12,96 | 12,85 | 12,81 | 12,96 | 401 | 5.274.323 |
| 27/4/2026 | 13,17 | 13,09 | -0,46% | 12,95 | 13,19 | 13,06 | 12,95 | 13,09 | 329 | 5.333.715 |
| 24/4/2026 | 13,23 | 13,15 | -0,38% | 13,01 | 13,35 | 13,13 | 13,13 | 13,15 | 275 | 6.435.896 |
| 23/4/2026 | 13,40 | 13,20 | -1,35% | 13,20 | 13,67 | 13,40 | 13,20 | 13,32 | 309 | 7.442.834 |
| 22/4/2026 | 13,77 | 13,38 | -7,85% | 13,37 | 13,82 | 13,56 | 13,38 | 13,49 | 571 | 10.465.071 |
| 20/4/2026 | 14,33 | 14,52 | +1,82% | 14,32 | 14,68 | 14,49 | 14,43 | 14,52 | 719 | 12.625.016 |
| 17/4/2026 | 14,30 | 14,26 | +0,71% | 14,10 | 14,55 | 14,25 | 14,17 | 14,26 | 489 | 11.612.816 |
| 16/4/2026 | 14,67 | 14,16 | -2,48% | 14,12 | 14,67 | 14,29 | 14,12 | 14,16 | 908 | 12.499.990 |
| 15/4/2026 | 14,60 | 14,52 | -0,48% | 14,43 | 14,68 | 14,53 | 14,52 | 14,57 | 542 | 11.001.574 |
| 14/4/2026 | 14,57 | 14,59 | -0,07% | 14,50 | 14,68 | 14,59 | 14,55 | 14,59 | 638 | 11.900.406 |
| 13/4/2026 | 14,54 | 14,60 | +0,83% | 14,26 | 14,64 | 14,43 | 14,52 | 14,60 | 537 | 11.491.795 |
| 10/4/2026 | 14,33 | 14,48 | +1,12% | 14,25 | 14,54 | 14,38 | 14,45 | 14,48 | 507 | 10.055.902 |
| 9/4/2026 | 14,08 | 14,32 | +0,99% | 14,07 | 14,34 | 14,23 | 14,20 | 14,32 | 414 | 8.088.132 |
| 8/4/2026 | 13,72 | 14,18 | +4,80% | 13,72 | 14,32 | 14,12 | 14,11 | 14,18 | 432 | 9.237.594 |
| 7/4/2026 | 13,96 | 13,53 | -2,80% | 13,47 | 13,97 | 13,64 | 13,52 | 13,53 | 486 | 10.327.832 |
| 6/4/2026 | 13,88 | 13,92 | -0,36% | 13,82 | 14,10 | 13,94 | 13,82 | 13,92 | 434 | 8.041.395 |
| 2/4/2026 | 14,01 | 13,97 | -0,50% | 13,65 | 14,01 | 13,87 | 13,90 | 13,97 | 783 | 10.613.978 |
| 1/4/2026 | 13,95 | 14,04 | +0,93% | 13,81 | 14,04 | 13,93 | 14,02 | 14,04 | 689 | 9.740.754 |
| 31/3/2026 | 13,39 | 13,91 | +3,57% | 13,39 | 13,91 | 13,64 | 13,77 | 13,91 | 368 | 7.396.258 |
| 30/3/2026 | 13,33 | 13,43 | +1,05% | 13,31 | 13,58 | 13,43 | 13,36 | 13,43 | 351 | 8.643.684 |
| 27/3/2026 | 13,63 | 13,29 | -2,64% | 13,29 | 13,63 | 13,40 | 13,29 | 13,32 | 380 | 7.936.349 |
| 26/3/2026 | 13,85 | 13,65 | -2,15% | 13,42 | 13,85 | 13,59 | 13,51 | 13,65 | 386 | 6.761.818 |
| 25/3/2026 | 13,93 | 13,95 | +1,16% | 13,77 | 14,06 | 13,92 | 13,77 | 13,95 | 299 | 5.968.102 |
| 24/3/2026 | 13,93 | 13,79 | -1,36% | 13,64 | 13,93 | 13,79 | 13,79 | 13,88 | 356 | 5.087.207 |
| 23/3/2026 | 13,30 | 13,98 | +3,94% | 13,30 | 13,98 | 13,75 | 13,87 | 13,98 | 361 | 5.176.912 |
| 20/3/2026 | 13,85 | 13,45 | -3,17% | 13,30 | 13,85 | 13,51 | 13,39 | 13,45 | 461 | 8.535.620 |
| 19/3/2026 | 13,82 | 13,89 | +0,22% | 13,45 | 13,94 | 13,75 | 13,70 | 13,89 | 380 | 6.235.406 |
| 18/3/2026 | 14,23 | 13,86 | -1,98% | 13,71 | 14,23 | 13,92 | 13,80 | 13,86 | 303 | 6.510.164 |
| 17/3/2026 | 14,20 | 14,14 | -0,84% | 13,87 | 14,24 | 14,03 | 14,04 | 14,14 | 531 | 6.168.885 |
| 16/3/2026 | 14,31 | 14,26 | +1,71% | 14,00 | 14,31 | 14,13 | 14,15 | 14,26 | 290 | 6.061.470 |
| 13/3/2026 | 14,33 | 14,02 | -1,41% | 13,88 | 14,42 | 14,14 | 13,96 | 14,02 | 293 | 5.161.677 |
| 12/3/2026 | 15,04 | 14,22 | -4,11% | 14,10 | 15,04 | 14,29 | 14,12 | 14,22 | 375 | 6.359.063 |
| 11/3/2026 | 15,06 | 14,83 | -1,53% | 14,81 | 15,19 | 14,95 | 14,83 | 14,88 | 162 | 4.646.391 |
| 10/3/2026 | 14,80 | 15,06 | +2,45% | 14,65 | 15,19 | 14,98 | 15,06 | 15,15 | 321 | 5.992.358 |
| 9/3/2026 | 14,39 | 14,70 | +1,87% | 14,23 | 14,79 | 14,48 | 14,55 | 14,80 | 347 | 7.511.939 |
| 6/3/2026 | 14,98 | 14,43 | -3,15% | 14,29 | 14,98 | 14,55 | 14,29 | 14,45 | 459 | 6.239.034 |
| 5/3/2026 | 14,97 | 14,90 | -1,59% | 14,78 | 15,14 | 14,89 | 14,79 | 14,99 | 434 | 4.390.470 |
| 4/3/2026 | 14,95 | 15,14 | +2,09% | 14,93 | 15,16 | 15,03 | 14,96 | 15,14 | 296 | 4.819.012 |
| 3/3/2026 | 15,26 | 14,83 | -2,75% | 14,58 | 15,26 | 14,80 | 14,79 | 14,94 | 387 | 9.336.402 |
| 2/3/2026 | 15,10 | 15,25 | +0,46% | 14,73 | 15,25 | 15,02 | 15,12 | 15,25 | 350 | 6.564.835 |
| 27/2/2026 | 15,32 | 15,18 | -0,91% | 15,03 | 15,32 | 15,12 | 15,15 | 15,18 | 279 | 4.728.450 |
| 26/2/2026 | 15,25 | 15,32 | -0,13% | 15,04 | 15,37 | 15,22 | 15,24 | 15,32 | 149 | 4.296.818 |
| 25/2/2026 | 15,64 | 15,34 | -2,11% | 15,20 | 15,73 | 15,42 | 15,20 | 15,37 | 350 | 5.745.250 |
| 24/2/2026 | 15,27 | 15,67 | +1,82% | 15,27 | 15,67 | 15,52 | 15,54 | 15,68 | 376 | 6.008.583 |
| 23/2/2026 | 15,44 | 15,39 | +0,59% | 15,10 | 15,48 | 15,26 | 15,22 | 15,39 | 335 | 5.670.571 |
| 20/2/2026 | 15,24 | 15,30 | +0,39% | 14,95 | 15,30 | 15,15 | 15,25 | 15,30 | 178 | 4.264.157 |
| 19/2/2026 | 15,04 | 15,24 | +0,46% | 14,95 | 15,27 | 15,12 | 15,14 | 15,24 | 266 | 4.429.214 |
| 18/2/2026 | 15,16 | 15,17 | +1,47% | 15,04 | 15,28 | 15,16 | 15,06 | 15,18 | 189 | 3.918.275 |
| 13/2/2026 | 15,20 | 14,95 | -2,92% | 14,84 | 15,20 | 14,95 | 14,95 | 15,09 | 192 | 5.763.515 |
| 11/2/2026 | 15,28 | 15,40 | +1,99% | 15,13 | 15,47 | 15,32 | 15,23 | 15,40 | 272 | 6.843.433 |
| 10/2/2026 | 15,25 | 15,10 | -1,56% | 15,07 | 15,34 | 15,17 | 15,10 | 15,28 | 241 | 5.834.405 |
| 9/2/2026 | 15,06 | 15,34 | +0,99% | 15,06 | 15,34 | 15,20 | 15,26 | 15,34 | 372 | 5.245.809 |
| 6/2/2026 | 15,01 | 15,19 | +1,06% | 14,86 | 15,19 | 15,04 | 15,03 | 15,19 | 195 | 5.153.200 |
| 5/2/2026 | 15,02 | 15,03 | -0,27% | 15,02 | 15,33 | 15,17 | 15,03 | 15,10 | 355 | 6.290.576 |
| 4/2/2026 | 15,56 | 15,07 | -3,71% | 14,98 | 15,56 | 15,17 | 15,01 | 15,20 | 313 | 6.730.518 |
| 3/2/2026 | 15,41 | 15,65 | -0,13% | 15,41 | 15,96 | 15,68 | 15,56 | 15,65 | 354 | 8.505.566 |
| 2/2/2026 | 15,50 | 15,67 | +0,51% | 15,44 | 15,75 | 15,61 | 15,50 | 15,67 | 363 | 6.996.732 |
| 30/1/2026 | 15,54 | 15,59 | +0,32% | 15,33 | 15,59 | 15,46 | 15,41 | 15,59 | 210 | 5.924.294 |
| 29/1/2026 | 15,71 | 15,54 | -0,77% | 15,29 | 15,87 | 15,51 | 15,43 | 15,54 | 180 | 6.066.364 |
| 28/1/2026 | 15,59 | 15,66 | +0,84% | 15,38 | 15,68 | 15,52 | 15,53 | 15,66 | 298 | 7.716.397 |
| 27/1/2026 | 15,09 | 15,53 | +2,98% | 15,09 | 15,59 | 15,42 | 15,39 | 15,53 | 561 | 8.643.205 |
| 26/1/2026 | 15,09 | 15,08 | +0,87% | 14,51 | 15,09 | 14,80 | 14,97 | 15,08 | 212 | 5.611.214 |
| 23/1/2026 | 14,44 | 14,95 | +2,40% | 14,44 | 14,95 | 14,69 | 14,70 | 14,95 | 232 | 6.333.898 |
| 22/1/2026 | 14,16 | 14,60 | +2,10% | 14,16 | 14,63 | 14,44 | 14,45 | 14,60 | 234 | 7.050.969 |
| 21/1/2026 | 13,72 | 14,30 | +2,58% | 13,72 | 14,30 | 14,09 | 14,16 | 14,30 | 192 | 4.749.989 |
| 20/1/2026 | 13,90 | 13,94 | -0,29% | 13,66 | 13,94 | 13,75 | 13,71 | 13,94 | 217 | 4.047.950 |
| 19/1/2026 | 13,91 | 13,98 | +0,50% | 13,77 | 13,98 | 13,86 | 13,80 | 13,98 | 212 | 3.741.812 |
| 16/1/2026 | 13,99 | 13,91 | 0,00% | 13,72 | 14,04 | 13,85 | 13,80 | 13,91 | 225 | 4.897.647 |
| 15/1/2026 | 14,31 | 13,91 | -2,66% | 13,91 | 14,31 | 13,99 | 13,91 | 14,05 | 148 | 4.140.748 |
| 14/1/2026 | 14,09 | 14,29 | +1,85% | 13,99 | 14,29 | 14,11 | 14,06 | 14,29 | 163 | 3.991.985 |
| 13/1/2026 | 14,04 | 14,03 | -0,99% | 13,81 | 14,04 | 13,91 | 13,80 | 14,03 | 349 | 6.177.172 |
| 12/1/2026 | 14,11 | 14,17 | -0,28% | 13,82 | 14,19 | 14,03 | 14,00 | 14,17 | 387 | 5.852.029 |
| 9/1/2026 | 14,31 | 14,21 | -0,49% | 14,05 | 14,36 | 14,19 | 14,00 | 14,21 | 123 | 3.176.105 |
| 8/1/2026 | 14,35 | 14,28 | -1,11% | 14,06 | 14,46 | 14,29 | 14,18 | 14,28 | 195 | 5.296.723 |
| 7/1/2026 | 14,44 | 14,44 | +0,35% | 14,29 | 14,44 | 14,36 | 14,29 | 14,44 | 233 | 4.984.869 |
| 6/1/2026 | 14,38 | 14,39 | +0,07% | 14,21 | 14,40 | 14,31 | 14,22 | 14,39 | 243 | 5.666.047 |
| 5/1/2026 | 14,09 | 14,38 | +2,06% | 13,94 | 14,38 | 14,22 | 14,24 | 14,38 | 263 | 5.458.060 |
| 2/1/2026 | 14,13 | 14,09 | -0,56% | 13,94 | 14,28 | 14,07 | 13,94 | 14,09 | 179 | 4.881.845 |
| 30/12/2025 | 13,96 | 14,17 | +1,80% | 13,96 | 14,26 | 14,13 | 14,00 | 14,17 | 185 | 6.381.652 |
| 29/12/2025 | 13,97 | 13,92 | -1,21% | 13,82 | 14,08 | 13,97 | 13,92 | 14,08 | 356 | 5.143.483 |
| 26/12/2025 | 14,05 | 14,09 | +0,71% | 13,71 | 14,09 | 13,84 | 13,84 | 14,09 | 189 | 4.779.796 |
| 23/12/2025 | 13,31 | 13,99 | +5,58% | 13,31 | 13,99 | 13,73 | 13,90 | 13,99 | 258 | 4.785.641 |
| 22/12/2025 | 13,35 | 13,25 | -1,71% | 13,16 | 13,44 | 13,29 | 13,17 | 13,25 | 121 | 3.420.734 |
| 19/12/2025 | 13,50 | 13,48 | +0,15% | 13,29 | 13,61 | 13,42 | 13,29 | 13,48 | 206 | 5.149.098 |
| 18/12/2025 | 13,18 | 13,46 | +2,12% | 13,18 | 13,47 | 13,38 | 13,35 | 13,46 | 99 | 3.073.279 |
| 17/12/2025 | 13,44 | 13,18 | -0,68% | 13,11 | 13,44 | 13,27 | 13,17 | 13,18 | 253 | 4.482.210 |
| 16/12/2025 | 13,60 | 13,27 | -3,21% | 13,22 | 13,60 | 13,36 | 13,27 | 13,41 | 262 | 5.658.297 |
| 15/12/2025 | 13,21 | 13,71 | +2,85% | 13,21 | 13,71 | 13,52 | 13,55 | 13,71 | 297 | 7.546.682 |
| 12/12/2025 | 12,87 | 13,33 | +2,22% | 12,86 | 13,36 | 13,19 | 13,18 | 13,33 | 175 | 5.834.227 |
| 11/12/2025 | 12,77 | 13,04 | +2,19% | 12,74 | 13,04 | 12,91 | 12,91 | 13,04 | 107 | 2.726.464 |
| 10/12/2025 | 12,51 | 12,76 | +0,31% | 12,51 | 12,86 | 12,75 | 12,71 | 12,76 | 305 | 4.935.588 |
| 9/12/2025 | 12,67 | 12,72 | +0,71% | 12,30 | 12,77 | 12,58 | 12,56 | 12,72 | 310 | 9.469.599 |
| 8/12/2025 | 12,69 | 12,63 | +0,56% | 12,46 | 12,72 | 12,60 | 12,54 | 12,63 | 237 | 5.380.314 |
| 5/12/2025 | 13,02 | 12,56 | -3,90% | 12,44 | 13,09 | 12,66 | 12,44 | 12,56 | 327 | 7.903.955 |
| 4/12/2025 | 12,88 | 13,07 | +1,55% | 12,73 | 13,10 | 12,98 | 12,90 | 13,07 | 315 | 7.221.302 |
| 3/12/2025 | 12,70 | 12,87 | +1,66% | 12,68 | 13,03 | 12,83 | 12,75 | 12,87 | 410 | 7.250.934 |
| 2/12/2025 | 13,00 | 12,66 | -4,45% | 12,50 | 13,30 | 12,75 | 12,66 | 12,74 | 467 | 10.217.161 |
| 1/12/2025 | 13,53 | 13,25 | -1,71% | 13,25 | 13,53 | 13,32 | 13,25 | 13,38 | 363 | 5.473.830 |
| 28/11/2025 | 12,80 | 13,48 | +2,59% | 12,80 | 13,48 | 13,23 | 13,29 | 13,48 | 172 | 3.442.181 |
| 27/11/2025 | 13,00 | 13,14 | +1,08% | 12,95 | 13,14 | 13,02 | 13,03 | 13,14 | 198 | 3.373.716 |
| 26/11/2025 | 12,69 | 13,00 | +2,52% | 12,69 | 13,18 | 12,95 | 13,00 | 13,15 | 279 | 4.077.588 |
| 25/11/2025 | 12,60 | 12,68 | +1,28% | 12,50 | 12,86 | 12,68 | 12,68 | 12,85 | 180 | 4.183.161 |
| 24/11/2025 | 12,51 | 12,52 | +0,16% | 12,43 | 12,68 | 12,52 | 12,52 | 12,55 | 232 | 4.051.613 |
| 21/11/2025 | 12,50 | 12,50 | +0,48% | 12,31 | 12,50 | 12,40 | 12,40 | 12,50 | 166 | 3.192.849 |
| 19/11/2025 | 12,40 | 12,44 | +1,30% | 12,28 | 12,44 | 12,36 | 12,30 | 12,44 | 152 | 3.457.302 |
| 18/11/2025 | 12,20 | 12,28 | -0,41% | 12,11 | 12,43 | 12,26 | 12,28 | 12,40 | 220 | 5.646.448 |
| 17/11/2025 | 12,46 | 12,33 | -0,88% | 12,20 | 12,46 | 12,30 | 12,22 | 12,33 | 362 | 6.764.998 |
| 14/11/2025 | 12,40 | 12,44 | -0,80% | 12,22 | 12,63 | 12,36 | 12,34 | 12,44 | 550 | 14.642.837 |
| 13/11/2025 | 13,11 | 12,54 | -5,22% | 12,42 | 13,24 | 12,79 | 12,45 | 12,54 | 527 | 7.490.523 |
| 12/11/2025 | 13,71 | 13,23 | -3,08% | 13,03 | 13,83 | 13,27 | 13,07 | 13,23 | 461 | 7.326.569 |
| 11/11/2025 | 13,41 | 13,65 | +0,66% | 13,41 | 13,71 | 13,59 | 13,54 | 13,65 | 145 | 3.584.823 |
| 10/11/2025 | 13,55 | 13,56 | -0,59% | 13,31 | 13,60 | 13,45 | 13,37 | 13,56 | 148 | 4.336.179 |
| 7/11/2025 | 13,51 | 13,64 | -0,44% | 13,50 | 13,65 | 13,57 | 13,50 | 13,64 | 417 | 3.923.780 |
| 6/11/2025 | 13,70 | 13,70 | -0,15% | 13,39 | 13,70 | 13,53 | 13,52 | 13,70 | 167 | 5.227.134 |
| 5/11/2025 | 13,51 | 13,72 | +1,63% | 13,43 | 13,72 | 13,55 | 13,56 | 13,72 | 192 | 5.181.731 |
| 4/11/2025 | 13,32 | 13,50 | +0,52% | 13,26 | 13,50 | 13,40 | 13,34 | 13,50 | 231 | 4.297.857 |
| 3/11/2025 | 13,08 | 13,43 | +2,44% | 13,08 | 13,43 | 13,28 | 13,28 | 13,43 | 409 | 6.093.762 |
| 31/10/2025 | 13,10 | 13,11 | +0,15% | 12,99 | 13,18 | 13,08 | 12,94 | 13,11 | 134 | 3.039.379 |
| 30/10/2025 | 12,71 | 13,09 | +1,63% | 12,71 | 13,09 | 12,99 | 12,94 | 13,09 | 150 | 3.637.561 |
| 29/10/2025 | 12,45 | 12,88 | +1,50% | 12,45 | 12,97 | 12,87 | 12,87 | 12,88 | 184 | 3.940.509 |
| 28/10/2025 | 12,66 | 12,69 | -0,39% | 12,47 | 12,78 | 12,63 | 12,60 | 12,69 | 189 | 4.254.623 |
| 27/10/2025 | 12,59 | 12,74 | +1,68% | 12,59 | 12,85 | 12,71 | 12,70 | 12,74 | 264 | 6.204.832 |
| 24/10/2025 | 11,80 | 12,53 | +2,96% | 11,80 | 12,55 | 12,39 | 12,37 | 12,53 | 206 | 4.449.590 |
| 23/10/2025 | 12,03 | 12,17 | +0,75% | 12,02 | 12,18 | 12,10 | 12,15 | 12,17 | 150 | 3.268.399 |
| 22/10/2025 | 11,81 | 12,08 | +0,83% | 11,81 | 12,08 | 11,95 | 12,07 | 12,08 | 114 | 2.784.682 |
| 21/10/2025 | 11,99 | 11,98 | 0,00% | 11,80 | 11,99 | 11,89 | 11,80 | 11,98 | 193 | 3.086.998 |
| 20/10/2025 | 12,00 | 11,98 | +2,31% | 11,74 | 12,00 | 11,92 | 11,80 | 11,98 | 131 | 2.639.800 |
| 17/10/2025 | 11,65 | 11,71 | -0,51% | 11,65 | 11,88 | 11,81 | 11,71 | 11,84 | 131 | 3.672.686 |
| 16/10/2025 | 11,85 | 11,77 | +0,51% | 11,74 | 11,93 | 11,82 | 11,77 | 11,87 | 105 | 2.849.339 |
| 15/10/2025 | 11,76 | 11,71 | -0,85% | 11,66 | 11,96 | 11,83 | 11,71 | 11,95 | 280 | 4.064.465 |
| 14/10/2025 | 12,02 | 11,81 | -1,25% | 11,69 | 12,02 | 11,84 | 11,70 | 11,81 | 175 | 3.847.967 |
| 13/10/2025 | 11,88 | 11,96 | +0,93% | 11,73 | 11,98 | 11,89 | 11,94 | 11,96 | 343 | 5.721.217 |
| 10/10/2025 | 11,85 | 11,85 | -0,50% | 11,64 | 12,01 | 11,82 | 11,74 | 11,85 | 173 | 4.426.866 |
| 9/10/2025 | 11,67 | 11,91 | +1,53% | 11,63 | 11,92 | 11,76 | 11,91 | 11,92 | 285 | 7.522.758 |
| 8/10/2025 | 11,65 | 11,73 | +1,03% | 11,47 | 11,74 | 11,60 | 11,67 | 11,73 | 132 | 2.662.579 |
| 7/10/2025 | 11,57 | 11,61 | -0,68% | 11,50 | 11,66 | 11,54 | 11,51 | 11,61 | 187 | 4.301.764 |
| 6/10/2025 | 11,96 | 11,69 | -2,09% | 11,63 | 11,97 | 11,74 | 11,67 | 11,69 | 143 | 3.380.794 |
| 3/10/2025 | 11,86 | 11,94 | +0,59% | 11,71 | 11,95 | 11,83 | 11,81 | 11,94 | 156 | 3.410.610 |
| 2/10/2025 | 12,02 | 11,87 | -0,67% | 11,71 | 12,02 | 11,81 | 11,79 | 11,87 | 160 | 3.923.396 |
| 1/10/2025 | 12,07 | 11,95 | -0,83% | 11,76 | 12,07 | 11,90 | 11,87 | 11,95 | 170 | 3.661.210 |
| 30/9/2025 | 12,23 | 12,05 | -1,15% | 11,90 | 12,23 | 12,00 | 12,02 | 12,05 | 222 | 4.953.401 |
| 29/9/2025 | 12,09 | 12,19 | +1,58% | 12,02 | 12,28 | 12,15 | 12,18 | 12,19 | 259 | 6.094.380 |
| 26/9/2025 | 11,85 | 12,00 | +0,93% | 11,83 | 12,06 | 11,96 | 11,88 | 12,00 | 142 | 3.574.375 |
| 25/9/2025 | 11,95 | 11,89 | -0,83% | 11,82 | 12,01 | 11,87 | 11,85 | 11,89 | 104 | 2.607.015 |
| 24/9/2025 | 12,05 | 11,99 | -0,99% | 11,83 | 12,05 | 11,96 | 11,83 | 11,99 | 123 | 2.971.462 |
| 23/9/2025 | 11,80 | 12,11 | +1,85% | 11,80 | 12,11 | 12,00 | 12,00 | 12,11 | 193 | 3.839.766 |
| 22/9/2025 | 11,89 | 11,89 | +0,93% | 11,47 | 11,89 | 11,66 | 11,74 | 11,89 | 275 | 4.688.669 |
| 19/9/2025 | 11,71 | 11,78 | +1,12% | 11,67 | 11,88 | 11,77 | 11,69 | 11,78 | 185 | 4.483.460 |
| 18/9/2025 | 12,06 | 11,65 | -3,48% | 11,65 | 12,06 | 11,79 | 11,65 | 11,81 | 256 | 4.197.925 |
| 17/9/2025 | 11,98 | 12,07 | +0,58% | 11,84 | 12,13 | 11,98 | 11,99 | 12,07 | 277 | 3.150.742 |
| 16/9/2025 | 12,09 | 12,00 | +1,27% | 11,90 | 12,09 | 11,98 | 11,89 | 12,00 | 174 | 3.582.548 |
| 15/9/2025 | 11,99 | 11,85 | -1,74% | 11,85 | 12,05 | 11,96 | 11,85 | 12,05 | 182 | 3.367.258 |
| 12/9/2025 | 12,11 | 12,06 | -0,58% | 12,00 | 12,23 | 12,10 | 12,00 | 12,06 | 159 | 3.475.340 |
| 11/9/2025 | 12,25 | 12,13 | -0,82% | 12,13 | 12,34 | 12,22 | 12,13 | 12,27 | 304 | 3.740.719 |
| 10/9/2025 | 12,28 | 12,23 | -0,49% | 12,11 | 12,28 | 12,19 | 12,11 | 12,23 | 162 | 3.196.333 |
| 9/9/2025 | 12,45 | 12,29 | -0,65% | 12,10 | 12,45 | 12,21 | 12,29 | 12,30 | 201 | 4.490.976 |
| 8/9/2025 | 12,47 | 12,37 | 0,00% | 12,22 | 12,47 | 12,34 | 12,37 | 12,38 | 147 | 3.376.574 |
| 5/9/2025 | 12,54 | 12,37 | -1,83% | 12,33 | 12,67 | 12,45 | 12,37 | 12,48 | 233 | 5.384.693 |
| 4/9/2025 | 12,51 | 12,60 | +1,78% | 12,36 | 12,60 | 12,51 | 12,47 | 12,60 | 124 | 2.382.747 |
| 3/9/2025 | 12,66 | 12,38 | -0,88% | 12,31 | 12,66 | 12,43 | 12,35 | 12,38 | 168 | 3.160.125 |
| 2/9/2025 | 12,85 | 12,49 | -1,34% | 12,43 | 12,85 | 12,60 | 12,49 | 12,60 | 253 | 4.149.527 |
| 1/9/2025 | 12,55 | 12,66 | +1,93% | 12,53 | 12,82 | 12,68 | 12,66 | 12,71 | 301 | 5.210.487 |
| 29/8/2025 | 12,47 | 12,42 | -1,58% | 12,31 | 12,53 | 12,44 | 12,40 | 12,42 | 182 | 3.827.868 |
| 28/8/2025 | 12,35 | 12,62 | +2,85% | 12,24 | 12,63 | 12,45 | 12,40 | 12,62 | 234 | 4.421.251 |
| 27/8/2025 | 12,00 | 12,27 | +2,08% | 12,00 | 12,27 | 12,12 | 12,25 | 12,27 | 157 | 3.347.859 |
| 26/8/2025 | 12,01 | 12,02 | -0,99% | 11,96 | 12,13 | 12,03 | 12,02 | 12,08 | 158 | 4.634.040 |
| 25/8/2025 | 12,20 | 12,14 | -0,25% | 12,03 | 12,22 | 12,11 | 12,05 | 12,14 | 149 | 3.744.972 |
| 22/8/2025 | 11,79 | 12,17 | +3,22% | 11,79 | 12,24 | 12,11 | 12,17 | 12,24 | 252 | 6.825.631 |
| 21/8/2025 | 12,12 | 11,79 | -2,56% | 11,79 | 12,12 | 11,91 | 11,79 | 11,80 | 837 | 3.840.538 |
| 20/8/2025 | 12,22 | 12,10 | -1,63% | 12,00 | 12,22 | 12,06 | 12,00 | 12,10 | 151 | 2.705.485 |
| 19/8/2025 | 12,52 | 12,30 | -1,05% | 12,19 | 12,52 | 12,32 | 12,18 | 12,30 | 248 | 3.555.770 |
| 18/8/2025 | 12,07 | 12,43 | +2,14% | 12,07 | 12,60 | 12,41 | 12,43 | 12,60 | 183 | 3.913.505 |
| 15/8/2025 | 12,12 | 12,17 | -0,90% | 12,02 | 12,24 | 12,11 | 12,17 | 12,20 | 123 | 2.646.989 |
| 14/8/2025 | 12,24 | 12,28 | +3,54% | 12,12 | 12,32 | 12,20 | 12,12 | 12,28 | 206 | 3.255.467 |
| 13/8/2025 | 11,90 | 11,86 | +0,17% | 11,86 | 12,40 | 12,20 | 11,86 | 12,34 | 565 | 5.639.269 |
| 12/8/2025 | 11,51 | 11,84 | +2,07% | 11,51 | 11,98 | 11,84 | 11,77 | 11,84 | 139 | 3.216.812 |
| 11/8/2025 | 11,46 | 11,60 | -0,77% | 11,46 | 11,65 | 11,56 | 11,52 | 11,60 | 146 | 2.188.372 |
| 8/8/2025 | 11,50 | 11,69 | +1,65% | 11,50 | 11,69 | 11,59 | 11,59 | 11,69 | 126 | 3.064.781 |
| 7/8/2025 | 11,68 | 11,50 | -0,78% | 11,44 | 11,68 | 11,54 | 11,50 | 11,65 | 107 | 2.607.491 |
| 6/8/2025 | 11,47 | 11,59 | +1,40% | 11,43 | 11,67 | 11,52 | 11,47 | 11,59 | 110 | 3.123.567 |
| 5/8/2025 | 11,27 | 11,43 | +0,44% | 11,27 | 11,61 | 11,49 | 11,43 | 11,60 | 103 | 2.034.635 |
| 4/8/2025 | 11,40 | 11,38 | +0,71% | 11,32 | 11,53 | 11,41 | 11,38 | 11,53 | 105 | 1.761.811 |
| 1/8/2025 | 11,42 | 11,30 | -0,35% | 11,26 | 11,63 | 11,39 | 11,26 | 11,40 | 162 | 2.613.694 |
| 31/7/2025 | 11,35 | 11,34 | 0,00% | 11,14 | 11,51 | 11,31 | 11,20 | 11,34 | 244 | 2.760.455 |
| 30/7/2025 | 11,42 | 11,34 | -0,70% | 11,10 | 11,50 | 11,26 | 11,34 | 11,50 | 195 | 2.972.166 |
| 29/7/2025 | 11,07 | 11,42 | +3,35% | 10,90 | 11,42 | 11,28 | 11,26 | 11,42 | 181 | 2.351.051 |
| 28/7/2025 | 11,04 | 11,05 | -0,54% | 10,85 | 11,05 | 10,95 | 10,85 | 11,05 | 98 | 2.339.284 |
| 25/7/2025 | 10,93 | 11,11 | +1,74% | 10,89 | 11,11 | 10,98 | 10,98 | 11,11 | 90 | 2.070.213 |
| 24/7/2025 | 10,84 | 10,92 | -0,09% | 10,81 | 11,04 | 10,92 | 10,92 | 11,04 | 130 | 1.590.579 |
| 23/7/2025 | 11,10 | 10,93 | -1,89% | 10,83 | 11,10 | 10,93 | 10,93 | 11,00 | 185 | 2.873.535 |
| 22/7/2025 | 11,14 | 11,14 | -0,09% | 11,01 | 11,32 | 11,13 | 11,04 | 11,14 | 80 | 1.610.445 |
| 21/7/2025 | 11,17 | 11,15 | +0,45% | 11,05 | 11,22 | 11,13 | 11,10 | 11,15 | 76 | 2.045.342 |
| 18/7/2025 | 11,29 | 11,10 | -2,29% | 11,10 | 11,36 | 11,22 | 11,10 | 11,14 | 114 | 2.202.241 |
| 17/7/2025 | 11,23 | 11,36 | +0,18% | 11,17 | 11,40 | 11,29 | 11,25 | 11,36 | 95 | 2.077.855 |
| 16/7/2025 | 11,42 | 11,34 | -0,61% | 11,15 | 11,42 | 11,26 | 11,17 | 11,34 | 124 | 1.650.627 |
| 15/7/2025 | 11,25 | 11,41 | +2,61% | 11,12 | 11,49 | 11,29 | 11,31 | 11,41 | 153 | 2.428.361 |
| 14/7/2025 | 11,25 | 11,12 | -1,24% | 11,08 | 11,28 | 11,15 | 11,12 | 11,24 | 88 | 1.703.551 |
| 11/7/2025 | 10,95 | 11,26 | -0,27% | 10,95 | 11,34 | 11,19 | 11,19 | 11,26 | 1.564 | 4.593.404 |
| 10/7/2025 | 11,08 | 11,29 | +0,80% | 10,99 | 11,38 | 11,20 | 11,29 | 11,38 | 178 | 2.945.399 |
| 9/7/2025 | 11,26 | 11,20 | -2,10% | 11,16 | 11,36 | 11,25 | 11,17 | 11,20 | 74 | 1.485.543 |
| 8/7/2025 | 11,47 | 11,44 | -0,09% | 11,26 | 11,70 | 11,42 | 11,31 | 11,44 | 109 | 2.386.169 |
| 7/7/2025 | 11,41 | 11,45 | -0,43% | 11,41 | 11,59 | 11,52 | 11,45 | 11,59 | 101 | 2.140.508 |
| 4/7/2025 | 11,25 | 11,50 | +1,41% | 11,25 | 11,67 | 11,56 | 11,39 | 11,50 | 1.949 | 5.683.937 |
| 3/7/2025 | 11,20 | 11,34 | +1,16% | 11,08 | 11,59 | 11,37 | 11,34 | 11,59 | 177 | 3.130.840 |
| 2/7/2025 | 11,29 | 11,21 | +0,27% | 11,09 | 11,47 | 11,29 | 11,18 | 11,21 | 221 | 3.362.214 |
| 1/7/2025 | 10,82 | 11,18 | +0,99% | 10,82 | 11,27 | 11,10 | 11,18 | 11,27 | 252 | 4.088.795 |
| 30/6/2025 | 10,66 | 11,07 | +4,73% | 10,62 | 11,11 | 10,89 | 10,98 | 11,07 | 168 | 3.413.553 |
| 27/6/2025 | 10,54 | 10,57 | -0,38% | 10,41 | 10,68 | 10,57 | 10,57 | 10,60 | 75 | 1.548.706 |
| 26/6/2025 | 10,43 | 10,61 | +1,92% | 10,43 | 10,61 | 10,51 | 10,47 | 10,61 | 88 | 1.748.254 |
| 25/6/2025 | 10,50 | 10,41 | -1,89% | 10,38 | 10,64 | 10,50 | 10,41 | 10,50 | 82 | 1.624.122 |
| 24/6/2025 | 10,48 | 10,61 | +1,82% | 10,33 | 10,61 | 10,51 | 10,46 | 10,61 | 79 | 1.737.308 |
| 23/6/2025 | 10,44 | 10,42 | +0,68% | 10,29 | 10,44 | 10,38 | 10,34 | 10,42 | 83 | 1.517.639 |
| 20/6/2025 | 10,61 | 10,35 | -1,05% | 10,35 | 10,61 | 10,45 | 10,35 | 10,53 | 251 | 1.627.344 |
| 18/6/2025 | 10,45 | 10,46 | -1,04% | 10,45 | 10,62 | 10,54 | 10,46 | 10,52 | 56 | 1.415.781 |
| 17/6/2025 | 10,60 | 10,57 | -0,28% | 10,46 | 10,68 | 10,56 | 10,57 | 10,62 | 99 | 1.982.748 |
| 16/6/2025 | 10,63 | 10,60 | -0,56% | 10,60 | 10,78 | 10,68 | 10,60 | 10,70 | 59 | 1.450.908 |
| 13/6/2025 | 10,62 | 10,66 | -1,66% | 10,58 | 10,76 | 10,66 | 10,60 | 10,66 | 130 | 1.739.940 |
| 12/6/2025 | 10,80 | 10,84 | +0,46% | 10,69 | 10,85 | 10,77 | 10,69 | 10,84 | 78 | 2.047.526 |
| 11/6/2025 | 10,45 | 10,79 | +1,22% | 10,45 | 10,90 | 10,77 | 10,79 | 10,90 | 107 | 2.147.241 |
| 10/6/2025 | 10,73 | 10,66 | -0,09% | 10,47 | 10,78 | 10,69 | 10,66 | 10,78 | 87 | 1.754.309 |
| 9/6/2025 | 10,72 | 10,67 | -0,37% | 10,41 | 10,72 | 10,56 | 10,47 | 10,68 | 124 | 2.834.069 |
| 6/6/2025 | 10,80 | 10,71 | -0,56% | 10,54 | 10,80 | 10,65 | 10,61 | 10,71 | 251 | 2.210.700 |
| 5/6/2025 | 10,65 | 10,77 | -0,37% | 10,65 | 10,80 | 10,73 | 10,68 | 10,77 | 70 | 1.479.896 |
| 4/6/2025 | 10,84 | 10,81 | -0,55% | 10,71 | 10,92 | 10,80 | 10,71 | 10,81 | 164 | 1.770.556 |