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.
MNPR3 - MINUPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 39,94 | 39,96 | +0,03% | 38,01 | 39,96 | 39,83 | 38,00 | 39,96 | 15 | 9.161.800 |
| 5/9/2025 | 39,00 | 39,95 | +0,15% | 39,00 | 39,98 | 39,78 | 37,30 | 39,95 | 12 | 4.774.700 |
| 4/9/2025 | 38,89 | 39,89 | +1,24% | 37,53 | 39,94 | 39,33 | 37,35 | 39,89 | 28 | 14.161.000 |
| 3/9/2025 | 33,84 | 39,40 | +18,78% | 33,84 | 39,59 | 36,92 | 37,80 | 39,58 | 124 | 83.829.400 |
| 2/9/2025 | 32,89 | 33,17 | +0,82% | 32,89 | 33,17 | 33,02 | 32,51 | 33,35 | 7 | 6.274.400 |
| 1/9/2025 | 32,89 | 32,90 | 0,00% | 32,89 | 32,90 | 32,89 | 32,25 | 32,90 | 6 | 4.276.900 |
| 29/8/2025 | 32,87 | 32,90 | +0,03% | 32,56 | 32,90 | 32,82 | 32,30 | 32,90 | 9 | 5.908.100 |
| 28/8/2025 | 32,50 | 32,89 | +2,68% | 32,06 | 32,99 | 32,71 | 32,25 | 32,90 | 8 | 3.598.700 |
| 27/8/2025 | 32,02 | 32,03 | -0,28% | 32,02 | 32,25 | 32,12 | 32,03 | 32,87 | 12 | 11.244.200 |
| 26/8/2025 | 32,48 | 32,12 | -0,09% | 32,12 | 32,50 | 32,48 | 32,01 | 33,00 | 17 | 19.489.600 |
| 25/8/2025 | 32,48 | 32,15 | -1,05% | 32,15 | 32,49 | 32,46 | 32,00 | 32,49 | 5 | 5.519.800 |
| 22/8/2025 | 32,48 | 32,49 | +0,78% | 31,51 | 32,49 | 32,38 | 32,01 | 32,49 | 11 | 7.124.900 |
| 21/8/2025 | 32,49 | 32,24 | -0,80% | 32,24 | 32,50 | 32,38 | 32,00 | 32,49 | 9 | 7.124.000 |
| 20/8/2025 | 32,09 | 32,50 | +3,97% | 32,09 | 33,05 | 32,44 | 31,50 | 32,50 | 22 | 24.010.400 |
| 19/8/2025 | 32,50 | 31,26 | -4,98% | 31,26 | 32,50 | 31,78 | 31,26 | 32,50 | 39 | 34.646.100 |
| 18/8/2025 | 33,00 | 32,90 | -0,78% | 31,52 | 33,03 | 32,45 | 32,00 | 33,00 | 67 | 77.573.300 |
| 15/8/2025 | 30,00 | 33,16 | +14,34% | 30,00 | 33,50 | 31,83 | 31,91 | 33,16 | 70 | 41.068.300 |
| 14/8/2025 | 28,00 | 29,00 | +0,69% | 27,50 | 29,00 | 28,57 | 27,20 | 29,00 | 21 | 26.573.200 |
| 13/8/2025 | 28,13 | 28,80 | +2,35% | 28,13 | 28,88 | 28,61 | 27,50 | 28,93 | 14 | 11.161.100 |
| 12/8/2025 | 26,58 | 28,14 | +6,19% | 26,58 | 28,14 | 27,37 | 27,51 | 28,14 | 28 | 19.439.600 |
| 11/8/2025 | 26,37 | 26,50 | +0,42% | 26,37 | 26,50 | 26,47 | 25,50 | 26,50 | 9 | 3.706.400 |
| 8/8/2025 | 25,51 | 26,39 | -0,42% | 25,50 | 26,49 | 25,94 | 25,50 | 26,40 | 8 | 2.594.200 |
| 7/8/2025 | 26,13 | 26,50 | +1,42% | 26,13 | 26,50 | 26,31 | 25,50 | 26,50 | 12 | 7.894.200 |
| 6/8/2025 | 26,13 | 26,13 | +2,83% | 26,13 | 26,13 | 26,13 | 24,50 | 26,13 | 1 | 261.300 |
| 5/8/2025 | 26,14 | 25,41 | -2,79% | 25,41 | 26,14 | 25,77 | 24,50 | 26,14 | 2 | 515.500 |
| 4/8/2025 | 26,14 | 26,14 | 0,00% | 26,14 | 26,14 | 26,14 | 24,62 | 26,15 | 3 | 1.307.000 |
| 1/8/2025 | 25,98 | 26,14 | +0,62% | 25,98 | 26,14 | 26,00 | 25,51 | 26,14 | 3 | 2.861.000 |
| 31/7/2025 | 25,89 | 25,98 | -0,04% | 25,89 | 25,98 | 25,91 | 24,50 | 25,99 | 5 | 2.332.500 |
| 30/7/2025 | 25,41 | 25,99 | +0,46% | 24,80 | 26,00 | 25,66 | 24,50 | 26,00 | 12 | 5.389.800 |
| 29/7/2025 | 25,50 | 25,87 | -0,15% | 25,50 | 25,89 | 25,75 | 25,41 | 25,89 | 3 | 772.600 |
| 28/7/2025 | 25,91 | 25,91 | -0,31% | 25,91 | 25,91 | 25,91 | 25,39 | 25,95 | 2 | 518.200 |
| 25/7/2025 | 25,51 | 25,99 | -0,38% | 25,01 | 25,99 | 25,58 | 24,50 | 26,00 | 6 | 1.535.000 |
| 23/7/2025 | 26,13 | 26,09 | -0,15% | 25,51 | 26,13 | 25,77 | 25,00 | 26,10 | 5 | 2.319.600 |
| 17/7/2025 | 26,11 | 26,13 | -0,04% | 26,11 | 26,13 | 26,12 | 25,50 | 26,14 | 2 | 522.400 |
| 16/7/2025 | 25,01 | 26,14 | -0,15% | 25,01 | 26,14 | 25,97 | 25,00 | 26,17 | 7 | 1.818.500 |
| 15/7/2025 | 25,99 | 26,18 | -0,19% | 25,99 | 26,18 | 26,01 | 25,50 | 26,20 | 2 | 2.081.100 |
| 14/7/2025 | 25,31 | 26,23 | -0,08% | 25,18 | 26,23 | 25,74 | 24,50 | 26,25 | 12 | 3.089.900 |
| 9/7/2025 | 25,80 | 26,25 | +1,00% | 25,80 | 26,25 | 25,99 | 24,50 | 26,25 | 7 | 3.639.700 |
| 8/7/2025 | 25,80 | 25,99 | +0,74% | 25,80 | 25,99 | 25,83 | 25,11 | 25,80 | 2 | 1.549.900 |
| 7/7/2025 | 25,84 | 25,80 | -0,39% | 25,80 | 25,99 | 25,84 | 25,80 | 25,85 | 8 | 2.584.600 |
| 3/7/2025 | 25,11 | 25,90 | -0,38% | 25,11 | 25,99 | 25,83 | 23,75 | 25,90 | 5 | 5.942.100 |
| 2/7/2025 | 25,49 | 26,00 | +2,12% | 25,49 | 26,24 | 25,72 | 23,75 | 26,00 | 10 | 5.402.700 |
| 1/7/2025 | 25,49 | 25,46 | -0,16% | 25,46 | 25,49 | 25,47 | 23,90 | 25,46 | 2 | 509.500 |
| 30/6/2025 | 25,49 | 25,50 | -0,27% | 25,49 | 25,50 | 25,49 | 24,69 | 25,50 | 3 | 764.900 |
| 27/6/2025 | 25,56 | 25,57 | 0,00% | 25,56 | 25,57 | 25,56 | 24,00 | 25,60 | 3 | 766.900 |
| 26/6/2025 | 25,56 | 25,57 | 0,00% | 25,49 | 25,57 | 25,53 | 23,75 | 25,57 | 8 | 5.617.200 |
| 25/6/2025 | 23,77 | 25,57 | +7,53% | 23,77 | 25,57 | 24,26 | 23,75 | 25,57 | 21 | 5.581.600 |
| 24/6/2025 | 24,48 | 23,78 | +3,44% | 23,65 | 24,48 | 23,91 | 23,19 | 23,79 | 5 | 1.195.800 |
| 23/6/2025 | 24,50 | 22,99 | -8,04% | 22,99 | 25,00 | 23,72 | 22,50 | 23,00 | 38 | 19.690.100 |
| 20/6/2025 | 25,17 | 25,00 | +0,08% | 24,90 | 25,58 | 25,18 | 24,85 | 25,00 | 8 | 2.266.200 |
| 18/6/2025 | 25,58 | 24,98 | -1,26% | 24,50 | 25,59 | 24,93 | 24,20 | 24,99 | 9 | 3.241.700 |
| 17/6/2025 | 24,86 | 25,30 | -1,48% | 24,86 | 25,30 | 25,00 | 24,10 | 25,50 | 7 | 3.750.500 |
| 16/6/2025 | 24,98 | 25,68 | +6,96% | 24,98 | 25,78 | 25,24 | 24,10 | 25,60 | 5 | 4.039.400 |
| 13/6/2025 | 24,98 | 24,01 | -1,80% | 24,01 | 24,98 | 24,34 | 23,90 | 25,00 | 3 | 730.400 |
| 12/6/2025 | 24,43 | 24,45 | +1,07% | 24,43 | 24,45 | 24,44 | 24,01 | 25,00 | 3 | 733.200 |
| 11/6/2025 | 24,28 | 24,19 | +1,30% | 24,19 | 24,45 | 24,26 | 24,19 | 24,20 | 8 | 1.941.400 |
| 10/6/2025 | 24,83 | 23,88 | -4,44% | 23,50 | 24,99 | 24,10 | 22,10 | 23,88 | 34 | 10.604.900 |
| 9/6/2025 | 25,38 | 24,99 | +0,44% | 24,99 | 25,38 | 25,06 | 22,10 | 25,00 | 5 | 1.253.400 |
| 6/6/2025 | 24,99 | 24,88 | +0,77% | 24,88 | 24,99 | 24,93 | 24,08 | 24,89 | 2 | 498.700 |
| 5/6/2025 | 25,78 | 24,69 | -2,60% | 24,13 | 25,78 | 24,86 | 22,10 | 25,00 | 13 | 5.469.700 |
| 4/6/2025 | 25,46 | 25,35 | -1,29% | 25,00 | 25,49 | 25,32 | 22,10 | 25,29 | 7 | 1.772.600 |
| 3/6/2025 | 25,68 | 25,68 | +2,51% | 25,68 | 25,68 | 25,68 | 24,50 | 25,51 | 1 | 256.800 |
| 2/6/2025 | 25,38 | 25,05 | +5,21% | 24,20 | 25,38 | 24,86 | 22,10 | 25,20 | 15 | 4.725.100 |
| 30/5/2025 | 25,19 | 23,81 | -4,72% | 23,81 | 25,21 | 24,89 | 23,80 | 24,90 | 9 | 3.485.900 |
| 29/5/2025 | 23,51 | 24,99 | +2,04% | 23,00 | 25,00 | 23,91 | 24,25 | 25,00 | 33 | 10.999.400 |
| 28/5/2025 | 25,78 | 24,49 | -0,49% | 24,49 | 25,78 | 24,83 | 23,10 | 24,50 | 14 | 3.974.000 |
| 27/5/2025 | 25,97 | 24,61 | -3,11% | 24,61 | 25,97 | 25,11 | 24,60 | 24,99 | 13 | 4.521.100 |
| 26/5/2025 | 25,49 | 25,40 | +0,87% | 25,40 | 25,79 | 25,60 | 24,60 | 25,50 | 11 | 3.584.400 |
| 23/5/2025 | 26,02 | 25,18 | -5,59% | 24,90 | 26,05 | 25,23 | 24,90 | 25,50 | 33 | 16.399.800 |
| 22/5/2025 | 26,68 | 26,67 | +2,58% | 26,67 | 26,68 | 26,67 | 26,05 | 26,68 | 3 | 800.200 |
| 21/5/2025 | 26,73 | 26,00 | -1,59% | 26,00 | 26,73 | 26,18 | 25,00 | 25,93 | 3 | 1.047.300 |
| 20/5/2025 | 26,73 | 26,42 | +1,65% | 26,00 | 26,74 | 26,44 | 25,05 | 26,48 | 12 | 6.082.200 |
| 19/5/2025 | 26,01 | 25,99 | -3,71% | 25,51 | 26,98 | 26,10 | 25,00 | 26,11 | 17 | 8.092.700 |
| 16/5/2025 | 26,25 | 26,99 | +2,82% | 25,66 | 27,68 | 26,63 | 26,00 | 27,00 | 43 | 24.235.400 |
| 15/5/2025 | 27,00 | 26,25 | -5,17% | 26,25 | 27,00 | 26,32 | 26,25 | 27,00 | 7 | 3.949.300 |
| 13/5/2025 | 27,99 | 27,68 | +0,69% | 27,68 | 27,99 | 27,80 | 26,25 | 27,69 | 6 | 4.449.300 |
| 12/5/2025 | 27,49 | 27,49 | +2,19% | 27,29 | 27,50 | 27,39 | 26,80 | 27,50 | 12 | 6.026.100 |
| 9/5/2025 | 26,80 | 26,90 | +0,37% | 26,30 | 27,78 | 26,92 | 23,03 | 27,39 | 16 | 10.232.600 |
| 8/5/2025 | 28,48 | 26,80 | -5,90% | 26,80 | 28,77 | 27,85 | 26,00 | 27,50 | 31 | 19.219.100 |
| 7/5/2025 | 29,88 | 28,48 | -4,01% | 28,10 | 29,88 | 28,63 | 27,00 | 28,49 | 40 | 22.332.400 |
| 6/5/2025 | 29,68 | 29,67 | +1,09% | 29,00 | 29,90 | 29,54 | 29,12 | 29,89 | 46 | 18.616.000 |
| 5/5/2025 | 32,00 | 29,35 | -10,93% | 29,00 | 32,00 | 29,87 | 28,50 | 29,36 | 62 | 29.574.200 |
| 2/5/2025 | 27,72 | 32,95 | +22,08% | 27,72 | 32,95 | 30,03 | 31,00 | 32,98 | 82 | 55.570.900 |
| 29/4/2025 | 26,39 | 26,99 | +4,57% | 25,04 | 26,99 | 26,10 | 25,89 | 27,00 | 49 | 18.012.200 |
| 28/4/2025 | 26,99 | 25,81 | -5,42% | 25,81 | 27,29 | 26,22 | 25,80 | 26,00 | 29 | 9.964.900 |
| 24/4/2025 | 27,29 | 27,29 | +0,04% | 27,29 | 27,29 | 27,29 | 26,80 | 27,29 | 4 | 1.091.600 |
| 23/4/2025 | 25,40 | 27,28 | +7,40% | 25,40 | 27,39 | 26,63 | 26,32 | 27,29 | 31 | 12.251.700 |
| 22/4/2025 | 27,49 | 25,40 | -5,19% | 25,40 | 27,50 | 25,96 | 22,10 | 25,40 | 20 | 5.712.800 |
| 17/4/2025 | 28,48 | 26,79 | -3,42% | 26,79 | 28,48 | 27,05 | 26,56 | 26,80 | 30 | 10.551.900 |
| 16/4/2025 | 27,06 | 27,74 | -4,31% | 27,05 | 28,88 | 27,50 | 27,10 | 27,75 | 31 | 10.175.600 |
| 15/4/2025 | 29,00 | 28,99 | -1,66% | 28,99 | 29,28 | 29,02 | 27,55 | 29,00 | 3 | 2.612.400 |
| 14/4/2025 | 29,48 | 29,48 | +7,71% | 29,48 | 29,48 | 29,48 | 24,00 | 29,48 | 1 | 294.800 |
| 11/4/2025 | 27,48 | 27,37 | -0,65% | 26,00 | 27,49 | 27,13 | 26,80 | 27,30 | 10 | 4.884.500 |
| 10/4/2025 | 27,15 | 27,55 | +0,18% | 27,00 | 27,58 | 27,22 | 27,25 | 27,58 | 24 | 9.528.200 |
| 9/4/2025 | 27,59 | 27,50 | -0,51% | 27,00 | 27,60 | 27,34 | 23,20 | 27,60 | 15 | 5.741.500 |
| 8/4/2025 | 27,51 | 27,64 | -0,83% | 27,00 | 27,87 | 27,46 | 26,00 | 27,65 | 18 | 7.416.500 |
| 7/4/2025 | 27,30 | 27,87 | -0,46% | 27,20 | 27,88 | 27,62 | 20,00 | 27,88 | 4 | 1.381.200 |
| 4/4/2025 | 28,03 | 28,00 | +0,04% | 27,74 | 28,10 | 27,97 | 18,10 | 28,00 | 14 | 6.994.400 |
| 3/4/2025 | 27,80 | 27,99 | +1,38% | 27,80 | 29,44 | 28,01 | 27,41 | 28,10 | 34 | 19.890.000 |
| 2/4/2025 | 29,46 | 27,61 | -3,09% | 27,61 | 29,46 | 27,99 | 27,61 | 28,24 | 24 | 7.557.900 |
| 1/4/2025 | 27,15 | 28,49 | -3,36% | 27,15 | 28,50 | 28,30 | 28,00 | 28,50 | 6 | 5.943.900 |
| 31/3/2025 | 29,30 | 29,48 | 0,00% | 29,00 | 29,49 | 29,35 | 28,00 | 29,49 | 7 | 5.576.600 |
| 28/3/2025 | 29,19 | 29,48 | +1,06% | 29,19 | 29,48 | 29,29 | 29,00 | 29,49 | 5 | 1.757.500 |
| 27/3/2025 | 29,20 | 29,17 | -0,03% | 29,00 | 29,20 | 29,03 | 28,60 | 29,18 | 3 | 3.483.700 |
| 26/3/2025 | 29,19 | 29,18 | -0,98% | 28,31 | 29,20 | 29,06 | 28,42 | 29,20 | 5 | 2.034.500 |
| 25/3/2025 | 29,30 | 29,47 | +3,01% | 28,62 | 29,48 | 29,10 | 28,10 | 29,00 | 16 | 9.606.000 |
| 24/3/2025 | 29,47 | 28,61 | -2,92% | 28,50 | 29,48 | 28,57 | 28,61 | 29,49 | 26 | 28.000.900 |
| 21/3/2025 | 29,00 | 29,47 | -0,03% | 29,00 | 29,47 | 29,28 | 28,70 | 29,49 | 6 | 3.806.700 |
| 20/3/2025 | 29,46 | 29,48 | +0,10% | 29,00 | 29,48 | 29,31 | 28,50 | 29,49 | 6 | 2.638.200 |
| 19/3/2025 | 29,01 | 29,45 | -0,10% | 29,00 | 29,47 | 29,28 | 29,01 | 29,46 | 5 | 3.807.000 |
| 18/3/2025 | 28,50 | 29,48 | +2,01% | 28,50 | 29,48 | 28,75 | 29,00 | 29,47 | 43 | 33.354.900 |
| 17/3/2025 | 28,97 | 28,90 | +0,10% | 28,90 | 28,97 | 28,93 | 28,00 | 28,90 | 2 | 578.700 |
| 14/3/2025 | 28,99 | 28,87 | -0,41% | 28,87 | 28,99 | 28,90 | 28,00 | 28,87 | 6 | 3.757.000 |
| 12/3/2025 | 27,99 | 28,99 | +3,65% | 27,99 | 28,99 | 28,27 | 27,90 | 28,99 | 8 | 4.807.200 |
| 11/3/2025 | 27,88 | 27,97 | +0,39% | 27,86 | 27,97 | 27,92 | 27,89 | 27,98 | 7 | 2.233.800 |
| 10/3/2025 | 27,88 | 27,86 | +1,16% | 26,66 | 27,90 | 27,65 | 18,10 | 27,88 | 8 | 2.765.100 |
| 7/3/2025 | 27,79 | 27,54 | -1,47% | 27,00 | 27,80 | 27,42 | 25,00 | 27,56 | 33 | 13.439.800 |
| 6/3/2025 | 27,03 | 27,95 | +0,94% | 27,00 | 27,95 | 27,51 | 25,55 | 28,00 | 11 | 5.503.000 |
| 5/3/2025 | 27,69 | 27,69 | -0,14% | 27,69 | 27,69 | 27,69 | 18,00 | 27,70 | 1 | 276.900 |
| 28/2/2025 | 27,00 | 27,73 | -0,18% | 27,00 | 27,73 | 27,36 | 18,00 | 27,70 | 2 | 547.300 |
| 27/2/2025 | 26,61 | 27,78 | -0,29% | 26,61 | 27,78 | 27,54 | 24,80 | 27,85 | 5 | 1.377.300 |
| 26/2/2025 | 27,59 | 27,86 | +0,98% | 26,61 | 27,88 | 27,56 | 26,62 | 27,88 | 5 | 1.378.100 |
| 25/2/2025 | 27,98 | 27,59 | +1,06% | 26,98 | 27,99 | 27,27 | 25,00 | 27,56 | 12 | 3.818.000 |
| 24/2/2025 | 28,48 | 27,30 | -2,12% | 26,99 | 28,48 | 27,25 | 27,30 | 27,98 | 16 | 14.171.700 |
| 21/2/2025 | 28,68 | 27,89 | -2,75% | 27,20 | 28,99 | 27,85 | 27,00 | 28,00 | 13 | 5.570.400 |
| 20/2/2025 | 27,67 | 28,68 | +3,58% | 27,60 | 28,69 | 27,73 | 27,00 | 28,70 | 13 | 14.698.900 |
| 18/2/2025 | 27,70 | 27,69 | 0,00% | 27,22 | 27,70 | 27,66 | 23,00 | 27,70 | 15 | 7.470.800 |
| 17/2/2025 | 27,80 | 27,69 | -0,22% | 27,49 | 27,80 | 27,64 | 19,00 | 27,70 | 22 | 10.503.300 |
| 14/2/2025 | 25,99 | 27,75 | +8,82% | 25,99 | 27,79 | 27,08 | 27,00 | 27,68 | 15 | 9.207.600 |
| 13/2/2025 | 25,60 | 25,50 | -0,39% | 25,00 | 26,00 | 25,59 | 24,80 | 25,50 | 26 | 8.959.900 |
| 12/2/2025 | 26,73 | 25,60 | -5,19% | 25,60 | 27,78 | 26,29 | 25,25 | 25,60 | 50 | 17.877.400 |
| 11/2/2025 | 26,87 | 27,00 | +0,48% | 26,15 | 27,28 | 26,77 | 25,80 | 27,15 | 24 | 10.443.600 |
| 10/2/2025 | 28,90 | 26,87 | -6,34% | 26,87 | 28,90 | 27,77 | 26,68 | 26,88 | 57 | 23.053.800 |
| 7/2/2025 | 28,89 | 28,69 | -0,38% | 28,69 | 28,90 | 28,82 | 28,22 | 28,70 | 4 | 2.305.600 |
| 6/2/2025 | 28,88 | 28,80 | -0,21% | 28,80 | 29,30 | 28,96 | 28,04 | 28,80 | 18 | 26.360.600 |
| 5/2/2025 | 28,79 | 28,86 | -0,14% | 28,50 | 28,90 | 28,73 | 28,86 | 28,88 | 16 | 11.205.600 |
| 4/2/2025 | 27,98 | 28,90 | +3,62% | 27,98 | 28,90 | 28,24 | 27,90 | 28,90 | 26 | 20.615.800 |
| 3/2/2025 | 27,11 | 27,89 | -0,39% | 26,55 | 27,89 | 27,37 | 26,42 | 27,99 | 12 | 5.200.900 |
| 31/1/2025 | 27,46 | 28,00 | +2,00% | 27,46 | 28,00 | 27,73 | 26,50 | 28,45 | 18 | 15.806.900 |
| 30/1/2025 | 27,03 | 27,45 | 0,00% | 27,00 | 27,48 | 27,06 | 26,50 | 27,47 | 15 | 16.236.000 |
| 29/1/2025 | 26,99 | 27,45 | +1,70% | 26,99 | 27,50 | 27,23 | 27,01 | 27,45 | 8 | 7.354.200 |
| 28/1/2025 | 26,49 | 26,99 | +2,23% | 26,49 | 27,49 | 26,99 | 26,10 | 27,00 | 20 | 18.626.400 |
| 27/1/2025 | 25,20 | 26,40 | -0,34% | 25,20 | 26,40 | 25,92 | 25,50 | 26,50 | 4 | 1.296.000 |
| 24/1/2025 | 26,01 | 26,49 | -0,38% | 26,00 | 26,49 | 26,20 | 26,00 | 26,50 | 5 | 1.310.100 |
| 23/1/2025 | 26,59 | 26,59 | -0,04% | 26,33 | 26,80 | 26,59 | 25,00 | 25,50 | 14 | 6.647.500 |
| 22/1/2025 | 26,18 | 26,60 | +0,57% | 26,18 | 27,00 | 26,61 | 25,00 | 26,00 | 12 | 6.920.200 |
| 21/1/2025 | 26,23 | 26,45 | -0,19% | 25,40 | 27,00 | 26,69 | 25,00 | 26,50 | 21 | 15.216.600 |
| 20/1/2025 | 25,68 | 26,50 | +2,16% | 25,50 | 26,50 | 26,08 | 26,00 | 26,50 | 15 | 5.216.000 |
| 17/1/2025 | 25,99 | 25,94 | -0,23% | 25,74 | 26,00 | 25,92 | 25,01 | 25,95 | 10 | 5.185.900 |
| 16/1/2025 | 25,23 | 26,00 | +2,00% | 25,23 | 26,00 | 25,86 | 25,23 | 26,00 | 9 | 2.586.800 |
| 15/1/2025 | 24,05 | 25,49 | +6,21% | 24,05 | 25,70 | 24,89 | 24,75 | 25,50 | 20 | 10.208.200 |
| 14/1/2025 | 24,74 | 24,00 | -3,96% | 24,00 | 24,89 | 24,11 | 24,00 | 24,88 | 10 | 3.376.700 |
| 13/1/2025 | 25,21 | 24,99 | -1,92% | 24,01 | 25,21 | 24,60 | 24,50 | 25,00 | 14 | 3.445.000 |
| 10/1/2025 | 24,69 | 25,48 | +6,43% | 24,40 | 26,90 | 25,01 | 24,15 | 25,90 | 27 | 39.268.300 |
| 9/1/2025 | 22,65 | 23,94 | +4,63% | 22,65 | 24,90 | 23,23 | 23,75 | 23,95 | 17 | 8.830.400 |
| 8/1/2025 | 22,00 | 22,88 | +3,76% | 22,00 | 22,88 | 22,46 | 22,00 | 22,89 | 23 | 6.740.200 |
| 7/1/2025 | 21,06 | 22,05 | +0,96% | 21,06 | 22,05 | 21,92 | 21,50 | 22,20 | 20 | 5.042.100 |
| 6/1/2025 | 21,89 | 21,84 | -0,50% | 21,84 | 21,90 | 21,87 | 21,05 | 21,85 | 3 | 656.300 |
| 3/1/2025 | 21,95 | 21,95 | +2,62% | 21,95 | 21,95 | 21,95 | 21,00 | 21,90 | 1 | 219.500 |
| 30/12/2024 | 21,01 | 21,39 | +1,86% | 21,00 | 21,47 | 21,26 | 20,50 | 21,99 | 18 | 4.253.300 |
| 27/12/2024 | 21,00 | 21,00 | -4,46% | 20,95 | 21,60 | 21,09 | 19,22 | 21,90 | 10 | 3.797.000 |
| 26/12/2024 | 21,98 | 21,98 | +3,00% | 21,98 | 21,98 | 21,98 | 20,90 | 21,90 | 1 | 219.800 |
| 23/12/2024 | 21,01 | 21,34 | -1,16% | 21,01 | 22,09 | 21,41 | 21,33 | 21,88 | 17 | 3.639.700 |
| 20/12/2024 | 22,00 | 21,59 | -2,75% | 20,50 | 22,00 | 21,65 | 20,67 | 21,60 | 29 | 12.559.000 |
| 19/12/2024 | 21,40 | 22,20 | +0,91% | 21,40 | 22,20 | 21,83 | 22,05 | 22,25 | 12 | 7.205.500 |
| 17/12/2024 | 21,83 | 22,00 | -0,45% | 21,83 | 22,25 | 21,97 | 20,36 | 22,20 | 10 | 2.197.600 |
| 16/12/2024 | 21,99 | 22,10 | +1,19% | 21,90 | 22,10 | 21,98 | 20,20 | 22,00 | 10 | 4.616.700 |
| 13/12/2024 | 21,94 | 21,84 | -0,73% | 20,10 | 21,94 | 20,85 | 21,00 | 21,85 | 15 | 6.046.600 |
| 11/12/2024 | 21,80 | 22,00 | +2,28% | 21,40 | 22,00 | 21,49 | 21,10 | 22,09 | 7 | 2.579.000 |
| 10/12/2024 | 22,00 | 21,51 | -2,23% | 21,50 | 22,00 | 21,72 | 21,51 | 22,00 | 17 | 4.996.000 |
| 9/12/2024 | 21,40 | 22,00 | +2,80% | 21,40 | 22,00 | 21,85 | 21,40 | 22,00 | 11 | 2.841.300 |
| 6/12/2024 | 21,05 | 21,40 | +1,66% | 21,00 | 21,40 | 21,02 | 20,90 | 21,50 | 5 | 3.574.500 |
| 5/12/2024 | 20,84 | 21,05 | +1,20% | 20,51 | 21,10 | 20,93 | 21,00 | 21,50 | 8 | 2.093.500 |
| 4/12/2024 | 20,01 | 20,80 | +1,07% | 19,82 | 20,89 | 20,32 | 20,80 | 20,90 | 27 | 5.489.000 |
| 3/12/2024 | 19,52 | 20,58 | +2,90% | 19,52 | 20,66 | 20,40 | 19,49 | 20,60 | 10 | 2.448.400 |
| 2/12/2024 | 19,49 | 20,00 | +2,62% | 19,49 | 20,39 | 19,84 | 19,50 | 20,09 | 11 | 2.182.900 |
| 29/11/2024 | 18,23 | 19,49 | +7,38% | 18,23 | 19,64 | 19,09 | 18,30 | 19,50 | 11 | 2.291.000 |
| 28/11/2024 | 20,61 | 18,15 | -15,97% | 18,15 | 21,79 | 20,13 | 18,11 | 19,70 | 45 | 12.686.600 |
| 27/11/2024 | 21,20 | 21,60 | -0,41% | 21,00 | 21,69 | 21,28 | 20,60 | 21,70 | 11 | 2.766.800 |
| 26/11/2024 | 22,00 | 21,69 | -1,41% | 21,18 | 22,00 | 21,65 | 21,17 | 21,78 | 15 | 3.464.500 |
| 25/11/2024 | 21,70 | 22,00 | +1,10% | 21,60 | 22,00 | 21,83 | 20,60 | 22,00 | 6 | 2.402.300 |
| 22/11/2024 | 21,00 | 21,76 | +0,88% | 21,00 | 21,76 | 21,48 | 19,75 | 21,78 | 4 | 859.200 |
| 18/11/2024 | 19,57 | 21,57 | +5,17% | 19,57 | 21,57 | 20,51 | 19,79 | 21,56 | 10 | 2.051.900 |
| 14/11/2024 | 20,50 | 20,51 | +2,29% | 20,50 | 21,80 | 21,12 | 20,51 | 21,75 | 34 | 12.674.900 |
| 13/11/2024 | 20,00 | 20,05 | +0,30% | 19,99 | 20,05 | 20,01 | 19,55 | 20,21 | 8 | 2.601.800 |
| 12/11/2024 | 19,21 | 19,99 | 0,00% | 19,21 | 19,99 | 19,75 | 19,55 | 20,05 | 15 | 3.161.500 |
| 11/11/2024 | 19,76 | 19,99 | -0,05% | 19,10 | 20,19 | 19,48 | 19,10 | 20,00 | 7 | 1.363.700 |
| 8/11/2024 | 20,00 | 20,00 | -0,99% | 19,99 | 20,00 | 19,99 | 19,00 | 20,00 | 5 | 4.599.900 |
| 7/11/2024 | 20,00 | 20,20 | -1,42% | 20,00 | 20,40 | 20,03 | 19,50 | 20,20 | 6 | 3.206.100 |
| 6/11/2024 | 20,49 | 20,49 | +1,44% | 20,00 | 20,49 | 20,33 | 19,01 | 20,50 | 9 | 3.864.300 |
| 5/11/2024 | 19,65 | 20,20 | +2,54% | 19,65 | 20,45 | 20,21 | 19,01 | 20,00 | 15 | 3.234.300 |
| 4/11/2024 | 19,70 | 19,70 | -0,20% | 19,70 | 20,28 | 19,92 | 19,01 | 20,29 | 4 | 796.800 |
| 1/11/2024 | 20,29 | 19,74 | -2,76% | 19,40 | 20,29 | 19,63 | 19,74 | 19,75 | 12 | 2.356.300 |
| 31/10/2024 | 19,25 | 20,30 | +5,45% | 19,25 | 20,50 | 20,23 | 19,36 | 20,30 | 17 | 4.450.800 |
| 30/10/2024 | 19,51 | 19,25 | -3,75% | 19,25 | 19,80 | 19,41 | 19,25 | 19,80 | 19 | 6.990.300 |
| 29/10/2024 | 19,75 | 20,00 | +2,51% | 19,75 | 20,00 | 19,87 | 19,00 | 20,00 | 5 | 1.192.400 |
| 28/10/2024 | 19,94 | 19,51 | -0,20% | 19,51 | 20,28 | 19,87 | 19,50 | 20,00 | 6 | 1.987.500 |
| 25/10/2024 | 19,50 | 19,55 | -0,31% | 19,47 | 20,06 | 19,92 | 19,00 | 20,00 | 16 | 8.170.900 |
| 24/10/2024 | 20,00 | 19,61 | -3,35% | 19,61 | 20,95 | 20,00 | 19,60 | 20,14 | 18 | 7.800.600 |
| 23/10/2024 | 20,22 | 20,29 | -0,83% | 20,22 | 20,42 | 20,31 | 19,80 | 20,30 | 3 | 609.300 |
| 22/10/2024 | 20,89 | 20,46 | -2,01% | 20,21 | 20,99 | 20,76 | 20,22 | 20,57 | 27 | 16.405.800 |
| 21/10/2024 | 20,52 | 20,88 | +1,85% | 20,23 | 20,90 | 20,73 | 19,62 | 20,89 | 9 | 3.732.700 |
| 18/10/2024 | 19,15 | 20,50 | +2,50% | 19,10 | 20,90 | 20,14 | 19,00 | 20,50 | 17 | 7.654.900 |
| 17/10/2024 | 20,00 | 20,00 | -2,01% | 19,00 | 20,00 | 19,59 | 19,20 | 20,50 | 11 | 3.331.200 |
| 16/10/2024 | 20,00 | 20,41 | +2,05% | 19,35 | 21,00 | 20,40 | 19,36 | 20,50 | 20 | 7.143.300 |
| 15/10/2024 | 19,45 | 20,00 | +7,41% | 18,81 | 20,00 | 19,58 | 18,80 | 20,00 | 21 | 6.071.000 |
| 14/10/2024 | 18,82 | 18,62 | -0,85% | 18,62 | 19,37 | 18,87 | 18,62 | 19,01 | 27 | 11.699.800 |
| 11/10/2024 | 18,39 | 18,78 | +3,76% | 18,10 | 18,93 | 18,19 | 18,11 | 18,79 | 28 | 12.737.800 |
| 10/10/2024 | 18,11 | 18,10 | -1,63% | 18,10 | 18,39 | 18,14 | 18,10 | 18,50 | 4 | 1.270.000 |
| 9/10/2024 | 18,97 | 18,40 | -0,54% | 18,10 | 18,97 | 18,32 | 18,20 | 18,60 | 28 | 9.528.300 |
| 8/10/2024 | 18,21 | 18,50 | -0,54% | 17,75 | 18,50 | 18,27 | 18,20 | 18,80 | 11 | 4.019.400 |
| 7/10/2024 | 17,40 | 18,60 | +8,14% | 17,30 | 19,00 | 18,10 | 18,15 | 18,61 | 28 | 15.210.900 |
| 4/10/2024 | 17,38 | 17,20 | -1,04% | 17,00 | 17,45 | 17,09 | 17,11 | 17,40 | 11 | 11.797.700 |
| 3/10/2024 | 17,38 | 17,38 | +5,65% | 17,38 | 17,38 | 17,38 | 16,30 | 17,38 | 2 | 347.600 |
| 2/10/2024 | 16,80 | 16,45 | -8,10% | 16,45 | 17,78 | 16,81 | 16,45 | 17,65 | 13 | 2.522.300 |
| 26/9/2024 | 17,97 | 17,90 | +1,19% | 17,00 | 17,98 | 17,84 | 17,15 | 17,84 | 8 | 2.141.500 |
| 25/9/2024 | 17,69 | 17,69 | -0,06% | 17,69 | 17,70 | 17,69 | 16,80 | 17,98 | 6 | 4.599.600 |
| 24/9/2024 | 16,41 | 17,70 | +3,51% | 16,30 | 17,98 | 17,48 | 16,50 | 17,70 | 18 | 5.770.100 |
| 23/9/2024 | 16,19 | 17,10 | +5,56% | 15,81 | 17,50 | 16,48 | 17,10 | 17,38 | 47 | 18.136.000 |
| 17/9/2024 | 16,09 | 16,20 | +0,12% | 16,09 | 16,20 | 16,13 | 15,30 | 16,20 | 3 | 483.900 |
| 16/9/2024 | 15,50 | 16,18 | 0,00% | 15,50 | 16,18 | 15,74 | 15,50 | 16,20 | 9 | 2.519.900 |
| 13/9/2024 | 15,20 | 16,18 | -0,12% | 15,20 | 16,18 | 15,90 | 14,00 | 16,20 | 5 | 795.100 |
| 12/9/2024 | 16,09 | 16,20 | +0,62% | 16,09 | 16,20 | 16,12 | 10,00 | 16,20 | 3 | 644.900 |
| 11/9/2024 | 16,09 | 16,10 | -0,37% | 16,09 | 16,10 | 16,09 | 15,50 | 16,10 | 3 | 482.900 |