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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 4,23 | 4,40 | -1,35% | 4,23 | 4,41 | 4,33 | 4,28 | 4,41 | 23 | 2.167.500 |
| 11/3/2026 | 4,43 | 4,46 | +0,45% | 4,18 | 4,47 | 4,34 | 4,26 | 4,44 | 40 | 3.911.700 |
| 10/3/2026 | 4,40 | 4,44 | +1,37% | 4,30 | 4,47 | 4,40 | 4,33 | 4,43 | 15 | 1.410.500 |
| 9/3/2026 | 4,45 | 4,38 | -0,23% | 4,25 | 4,58 | 4,41 | 4,24 | 4,38 | 40 | 2.911.100 |
| 6/3/2026 | 4,64 | 4,39 | -4,36% | 4,31 | 4,64 | 4,47 | 4,39 | 4,52 | 31 | 2.773.800 |
| 5/3/2026 | 4,45 | 4,59 | +3,85% | 4,36 | 4,59 | 4,46 | 4,41 | 4,59 | 111 | 14.786.200 |
| 4/3/2026 | 4,42 | 4,42 | +1,84% | 4,35 | 4,47 | 4,39 | 4,35 | 4,42 | 28 | 4.214.700 |
| 3/3/2026 | 4,40 | 4,34 | +1,88% | 4,16 | 4,40 | 4,25 | 4,30 | 4,37 | 38 | 3.407.200 |
| 2/3/2026 | 4,34 | 4,26 | -1,84% | 4,23 | 4,47 | 4,31 | 4,23 | 4,27 | 36 | 5.389.000 |
| 27/2/2026 | 4,36 | 4,34 | +0,93% | 4,17 | 4,49 | 4,34 | 4,17 | 4,35 | 38 | 4.085.400 |
| 26/2/2026 | 4,35 | 4,30 | -1,38% | 4,16 | 4,35 | 4,24 | 4,22 | 4,30 | 40 | 4.962.800 |
| 25/2/2026 | 4,17 | 4,36 | +5,06% | 4,17 | 4,49 | 4,32 | 4,23 | 4,35 | 39 | 7.650.400 |
| 24/2/2026 | 4,10 | 4,15 | +2,47% | 4,05 | 4,40 | 4,11 | 4,11 | 4,17 | 92 | 8.351.900 |
| 23/2/2026 | 4,13 | 4,05 | -0,49% | 4,03 | 4,13 | 4,09 | 4,05 | 4,10 | 35 | 3.641.300 |
| 20/2/2026 | 4,14 | 4,07 | -0,49% | 4,01 | 4,17 | 4,06 | 4,05 | 4,07 | 51 | 5.737.000 |
| 19/2/2026 | 4,07 | 4,09 | -0,73% | 4,06 | 4,18 | 4,08 | 4,02 | 4,09 | 34 | 2.658.000 |
| 18/2/2026 | 4,16 | 4,12 | +1,73% | 4,10 | 4,30 | 4,15 | 4,01 | 4,12 | 13 | 1.950.700 |
| 13/2/2026 | 4,10 | 4,05 | -1,22% | 3,99 | 4,16 | 4,03 | 4,00 | 4,07 | 51 | 4.645.300 |
| 11/2/2026 | 4,14 | 4,10 | -0,97% | 4,10 | 4,20 | 4,12 | 4,09 | 4,10 | 62 | 7.220.700 |
| 10/2/2026 | 4,20 | 4,14 | 0,00% | 4,10 | 4,23 | 4,15 | 4,10 | 4,14 | 73 | 8.068.000 |
| 9/2/2026 | 4,31 | 4,14 | -3,72% | 4,14 | 4,33 | 4,21 | 4,11 | 4,14 | 90 | 8.804.700 |
| 6/2/2026 | 4,29 | 4,30 | +1,90% | 4,23 | 4,33 | 4,30 | 4,24 | 4,30 | 22 | 2.969.300 |
| 5/2/2026 | 4,38 | 4,22 | -3,65% | 4,22 | 4,47 | 4,30 | 4,22 | 4,41 | 80 | 12.925.200 |
| 4/2/2026 | 4,42 | 4,38 | -0,23% | 4,33 | 4,45 | 4,39 | 4,34 | 4,38 | 40 | 3.645.900 |
| 3/2/2026 | 4,43 | 4,39 | +1,62% | 4,38 | 4,45 | 4,41 | 4,38 | 4,42 | 18 | 1.900.300 |
| 2/2/2026 | 4,41 | 4,32 | -1,14% | 4,32 | 4,69 | 4,49 | 4,30 | 4,32 | 58 | 13.968.300 |
| 30/1/2026 | 4,53 | 4,37 | -3,53% | 4,24 | 4,61 | 4,34 | 4,25 | 4,38 | 96 | 10.134.100 |
| 29/1/2026 | 4,55 | 4,53 | +3,19% | 4,25 | 4,56 | 4,38 | 4,43 | 4,49 | 69 | 10.651.400 |
| 28/1/2026 | 4,49 | 4,39 | -2,23% | 4,38 | 4,62 | 4,47 | 4,39 | 4,45 | 62 | 11.142.100 |
| 27/1/2026 | 4,32 | 4,49 | +3,94% | 4,32 | 4,68 | 4,47 | 4,38 | 4,49 | 80 | 23.402.500 |
| 26/1/2026 | 4,47 | 4,32 | -3,36% | 4,12 | 4,49 | 4,31 | 4,27 | 4,32 | 71 | 9.976.500 |
| 23/1/2026 | 4,44 | 4,47 | +0,45% | 4,38 | 4,61 | 4,46 | 4,42 | 4,48 | 45 | 6.424.000 |
| 22/1/2026 | 4,32 | 4,45 | +3,25% | 4,28 | 4,70 | 4,42 | 4,33 | 4,44 | 113 | 20.989.100 |
| 21/1/2026 | 4,35 | 4,31 | +1,65% | 4,07 | 4,38 | 4,20 | 4,21 | 4,31 | 81 | 12.308.100 |
| 20/1/2026 | 4,15 | 4,24 | 0,00% | 4,07 | 4,26 | 4,20 | 4,15 | 4,24 | 51 | 8.922.200 |
| 19/1/2026 | 4,25 | 4,24 | -0,24% | 4,12 | 4,25 | 4,18 | 4,17 | 4,24 | 54 | 7.906.100 |
| 16/1/2026 | 4,20 | 4,25 | +1,19% | 4,13 | 4,28 | 4,19 | 4,10 | 4,24 | 35 | 4.526.400 |
| 15/1/2026 | 4,27 | 4,20 | -1,18% | 4,18 | 4,33 | 4,25 | 4,18 | 4,26 | 41 | 2.040.300 |
| 14/1/2026 | 4,19 | 4,25 | +1,43% | 4,12 | 4,31 | 4,19 | 4,18 | 4,25 | 45 | 6.885.300 |
| 13/1/2026 | 4,24 | 4,19 | 0,00% | 4,00 | 4,30 | 4,18 | 4,13 | 4,19 | 94 | 11.791.700 |
| 12/1/2026 | 4,54 | 4,19 | -6,05% | 4,19 | 4,54 | 4,30 | 4,19 | 4,21 | 129 | 21.445.200 |
| 9/1/2026 | 4,59 | 4,46 | -2,83% | 4,41 | 4,59 | 4,49 | 4,46 | 4,49 | 75 | 7.645.000 |
| 8/1/2026 | 4,64 | 4,59 | 0,00% | 4,50 | 4,65 | 4,54 | 4,59 | 4,60 | 43 | 8.269.800 |
| 7/1/2026 | 4,56 | 4,59 | +0,66% | 4,45 | 4,66 | 4,52 | 4,51 | 4,58 | 34 | 3.845.900 |
| 6/1/2026 | 4,56 | 4,56 | -1,72% | 4,50 | 4,68 | 4,53 | 4,50 | 4,56 | 22 | 2.994.400 |
| 5/1/2026 | 4,57 | 4,64 | -0,85% | 4,53 | 4,76 | 4,61 | 4,57 | 4,64 | 24 | 1.984.400 |
| 2/1/2026 | 4,60 | 4,68 | +1,74% | 4,21 | 4,88 | 4,30 | 4,55 | 4,68 | 246 | 58.823.100 |
| 30/12/2025 | 4,76 | 4,60 | -3,36% | 4,58 | 4,97 | 4,68 | 4,54 | 4,60 | 135 | 24.440.700 |
| 29/12/2025 | 4,35 | 4,76 | +9,43% | 4,29 | 4,81 | 4,50 | 4,68 | 4,76 | 182 | 44.160.300 |
| 26/12/2025 | 4,41 | 4,35 | -1,58% | 4,34 | 4,42 | 4,38 | 4,33 | 4,35 | 37 | 3.771.800 |
| 23/12/2025 | 4,45 | 4,42 | -0,67% | 4,34 | 4,45 | 4,41 | 4,36 | 4,42 | 34 | 2.339.500 |
| 22/12/2025 | 4,54 | 4,45 | -1,11% | 4,44 | 4,54 | 4,48 | 4,35 | 4,45 | 18 | 2.554.500 |
| 19/12/2025 | 4,49 | 4,50 | +1,81% | 4,35 | 4,52 | 4,44 | 4,41 | 4,50 | 43 | 6.887.700 |
| 18/12/2025 | 4,48 | 4,42 | 0,00% | 4,32 | 4,60 | 4,38 | 4,37 | 4,45 | 83 | 10.534.300 |
| 17/12/2025 | 4,54 | 4,42 | -0,45% | 4,37 | 4,59 | 4,41 | 4,37 | 4,43 | 64 | 5.912.200 |
| 16/12/2025 | 4,70 | 4,44 | -5,53% | 4,40 | 4,73 | 4,53 | 4,40 | 4,45 | 91 | 11.376.500 |
| 15/12/2025 | 4,60 | 4,70 | +3,75% | 4,60 | 4,85 | 4,70 | 4,59 | 4,69 | 62 | 5.366.500 |
| 12/12/2025 | 4,50 | 4,53 | +0,67% | 4,39 | 4,66 | 4,53 | 4,50 | 4,53 | 129 | 12.286.100 |
| 11/12/2025 | 4,40 | 4,50 | +2,74% | 4,28 | 4,60 | 4,52 | 4,44 | 4,50 | 116 | 8.003.600 |
| 10/12/2025 | 4,21 | 4,38 | +4,53% | 4,21 | 4,47 | 4,31 | 4,30 | 4,38 | 124 | 11.567.900 |
| 9/12/2025 | 4,75 | 4,19 | -11,79% | 4,18 | 4,84 | 4,31 | 4,18 | 4,19 | 342 | 73.130.400 |
| 8/12/2025 | 4,98 | 4,75 | -3,46% | 4,68 | 4,99 | 4,83 | 4,68 | 4,75 | 128 | 18.428.000 |
| 5/12/2025 | 4,96 | 4,92 | -0,61% | 4,85 | 5,00 | 4,90 | 4,85 | 4,91 | 60 | 7.309.000 |
| 4/12/2025 | 4,90 | 4,95 | +1,64% | 4,90 | 5,00 | 4,95 | 4,91 | 4,95 | 54 | 16.655.400 |
| 3/12/2025 | 5,07 | 4,87 | -1,62% | 4,80 | 5,10 | 4,89 | 4,87 | 4,91 | 124 | 23.025.000 |
| 2/12/2025 | 5,23 | 4,95 | -4,99% | 4,95 | 5,23 | 5,09 | 4,95 | 5,06 | 130 | 17.922.000 |
| 1/12/2025 | 5,07 | 5,21 | +0,39% | 5,07 | 5,31 | 5,19 | 5,16 | 5,22 | 59 | 12.676.100 |
| 28/11/2025 | 5,33 | 5,19 | -1,52% | 5,10 | 5,34 | 5,14 | 5,10 | 5,19 | 82 | 13.637.900 |
| 27/11/2025 | 5,26 | 5,27 | +1,93% | 5,15 | 5,50 | 5,28 | 5,27 | 5,32 | 173 | 32.186.900 |
| 26/11/2025 | 5,26 | 5,17 | -1,71% | 5,15 | 5,26 | 5,20 | 5,17 | 5,26 | 50 | 7.963.200 |
| 25/11/2025 | 5,23 | 5,26 | +0,77% | 5,09 | 5,28 | 5,18 | 5,20 | 5,28 | 70 | 11.812.400 |
| 24/11/2025 | 5,24 | 5,22 | +0,77% | 5,07 | 5,29 | 5,19 | 5,17 | 5,22 | 63 | 12.531.400 |
| 21/11/2025 | 5,10 | 5,18 | +3,60% | 5,05 | 5,24 | 5,12 | 5,10 | 5,18 | 70 | 13.337.800 |
| 19/11/2025 | 5,12 | 5,00 | -2,53% | 4,72 | 5,15 | 4,89 | 4,91 | 5,00 | 252 | 74.297.200 |
| 18/11/2025 | 5,15 | 5,13 | -0,19% | 5,00 | 5,16 | 5,06 | 5,06 | 5,13 | 51 | 5.266.600 |
| 17/11/2025 | 5,18 | 5,14 | -0,96% | 4,91 | 5,19 | 5,07 | 5,01 | 5,14 | 84 | 11.016.600 |
| 14/11/2025 | 5,05 | 5,19 | +2,77% | 4,97 | 5,19 | 5,12 | 5,08 | 5,19 | 65 | 8.406.800 |
| 13/11/2025 | 5,12 | 5,05 | -1,94% | 4,92 | 5,15 | 5,01 | 4,96 | 5,05 | 76 | 8.129.200 |
| 12/11/2025 | 5,27 | 5,15 | -2,28% | 4,97 | 5,27 | 5,12 | 4,98 | 5,15 | 62 | 7.629.200 |
| 11/11/2025 | 5,15 | 5,27 | +2,53% | 5,07 | 5,27 | 5,15 | 5,18 | 5,27 | 53 | 11.092.900 |
| 10/11/2025 | 5,09 | 5,14 | +2,59% | 5,08 | 5,50 | 5,39 | 5,04 | 5,15 | 88 | 16.938.100 |
| 7/11/2025 | 5,77 | 5,01 | -13,32% | 5,01 | 5,90 | 5,31 | 5,01 | 5,17 | 207 | 26.964.000 |
| 6/11/2025 | 4,97 | 5,78 | +15,83% | 4,81 | 5,99 | 5,16 | 5,48 | 5,79 | 155 | 32.153.700 |
| 5/11/2025 | 4,95 | 4,99 | +0,20% | 4,93 | 4,99 | 4,95 | 4,95 | 4,99 | 86 | 18.244.900 |
| 4/11/2025 | 4,94 | 4,98 | +0,81% | 4,86 | 5,00 | 4,94 | 4,95 | 4,98 | 88 | 27.519.700 |
| 3/11/2025 | 5,00 | 4,94 | -1,20% | 4,74 | 5,00 | 4,86 | 4,79 | 4,97 | 117 | 23.969.700 |
| 31/10/2025 | 5,00 | 5,00 | +0,20% | 4,84 | 5,02 | 4,96 | 4,95 | 5,00 | 129 | 36.376.700 |
| 30/10/2025 | 4,68 | 4,99 | +6,62% | 4,68 | 5,13 | 4,91 | 4,83 | 4,99 | 236 | 52.854.700 |
| 29/10/2025 | 4,22 | 4,68 | +11,69% | 4,12 | 4,69 | 4,44 | 4,58 | 4,68 | 179 | 26.914.000 |
| 28/10/2025 | 4,24 | 4,19 | +1,21% | 4,06 | 4,25 | 4,17 | 4,11 | 4,19 | 44 | 6.464.400 |
| 27/10/2025 | 4,20 | 4,14 | -89,62% | 4,14 | 4,40 | 4,25 | 4,14 | 4,25 | 100 | 8.977.300 |
| 24/10/2025 | 39,97 | 39,90 | -0,25% | 39,90 | 40,99 | 40,11 | 39,85 | 40,65 | 28 | 14.843.400 |
| 23/10/2025 | 40,00 | 40,00 | 0,00% | 39,90 | 40,00 | 39,98 | 39,85 | 40,00 | 12 | 5.598.100 |
| 22/10/2025 | 39,98 | 40,00 | +0,05% | 39,98 | 40,00 | 39,99 | 39,40 | 40,00 | 8 | 4.398.900 |
| 21/10/2025 | 39,95 | 39,98 | 0,00% | 39,70 | 39,98 | 39,89 | 39,70 | 39,98 | 10 | 4.787.100 |
| 20/10/2025 | 39,50 | 39,98 | +1,27% | 39,50 | 40,00 | 39,68 | 38,50 | 39,98 | 6 | 3.174.700 |
| 17/10/2025 | 39,40 | 39,48 | +1,23% | 39,40 | 39,48 | 39,45 | 37,52 | 39,48 | 3 | 1.183.600 |
| 16/10/2025 | 37,82 | 39,00 | +3,12% | 37,79 | 39,00 | 38,51 | 37,55 | 39,99 | 32 | 23.107.300 |
| 15/10/2025 | 37,59 | 37,82 | +2,27% | 37,59 | 37,89 | 37,73 | 37,30 | 37,83 | 6 | 2.264.100 |
| 14/10/2025 | 38,39 | 36,98 | -1,65% | 36,00 | 38,40 | 37,31 | 36,00 | 36,98 | 21 | 12.687.300 |
| 13/10/2025 | 40,31 | 37,60 | -6,70% | 37,60 | 40,31 | 39,00 | 37,60 | 38,38 | 50 | 28.086.800 |
| 10/10/2025 | 40,78 | 40,30 | +0,72% | 40,30 | 40,80 | 40,55 | 40,15 | 40,96 | 7 | 4.055.100 |
| 9/10/2025 | 40,60 | 40,01 | -0,37% | 40,01 | 40,60 | 40,40 | 40,00 | 40,60 | 3 | 1.212.100 |
| 8/10/2025 | 40,03 | 40,16 | -0,40% | 39,95 | 41,80 | 40,42 | 39,78 | 40,30 | 17 | 8.894.300 |
| 7/10/2025 | 41,15 | 40,32 | -2,02% | 40,30 | 41,15 | 40,47 | 40,30 | 41,50 | 12 | 4.856.600 |
| 6/10/2025 | 39,98 | 41,15 | +2,90% | 39,98 | 42,99 | 40,90 | 40,55 | 42,95 | 26 | 24.134.300 |
| 3/10/2025 | 39,99 | 39,99 | 0,00% | 39,90 | 40,00 | 39,98 | 39,10 | 39,99 | 6 | 2.798.600 |
| 2/10/2025 | 39,50 | 39,99 | +1,24% | 39,50 | 39,99 | 39,61 | 39,20 | 39,99 | 5 | 5.149.500 |
| 1/10/2025 | 39,72 | 39,50 | -0,53% | 39,22 | 39,72 | 39,40 | 39,50 | 40,00 | 27 | 23.644.000 |
| 30/9/2025 | 40,01 | 39,71 | -2,91% | 39,70 | 40,01 | 39,79 | 39,71 | 40,88 | 14 | 5.571.200 |
| 29/9/2025 | 39,99 | 40,90 | +2,25% | 39,99 | 40,96 | 40,10 | 38,90 | 40,91 | 8 | 6.818.300 |
| 26/9/2025 | 39,99 | 40,00 | +3,31% | 39,16 | 40,00 | 39,86 | 39,20 | 40,00 | 13 | 7.574.600 |
| 25/9/2025 | 40,99 | 38,72 | -5,54% | 38,72 | 40,99 | 39,47 | 38,52 | 39,00 | 27 | 15.396.100 |
| 24/9/2025 | 40,99 | 40,99 | -0,02% | 39,91 | 40,99 | 40,37 | 40,10 | 40,99 | 14 | 7.671.200 |
| 23/9/2025 | 41,00 | 41,00 | -1,91% | 40,25 | 41,00 | 40,79 | 39,95 | 41,00 | 10 | 8.565.900 |
| 22/9/2025 | 40,80 | 41,80 | +2,08% | 40,30 | 41,93 | 40,75 | 40,70 | 41,80 | 21 | 37.904.200 |
| 19/9/2025 | 39,71 | 40,95 | -0,85% | 39,70 | 40,96 | 40,18 | 40,50 | 40,95 | 14 | 11.252.800 |
| 18/9/2025 | 40,18 | 41,30 | +0,49% | 40,18 | 41,30 | 40,88 | 40,20 | 41,50 | 9 | 4.497.400 |
| 17/9/2025 | 40,01 | 41,10 | -0,36% | 40,00 | 41,80 | 41,04 | 41,10 | 41,99 | 24 | 13.132.800 |
| 16/9/2025 | 39,71 | 41,25 | +2,61% | 39,36 | 41,25 | 40,83 | 39,60 | 41,25 | 20 | 28.993.100 |
| 15/9/2025 | 41,00 | 40,20 | -4,74% | 40,20 | 41,00 | 40,55 | 40,20 | 41,80 | 19 | 9.733.100 |
| 12/9/2025 | 41,98 | 42,20 | +0,48% | 40,00 | 43,00 | 42,34 | 42,00 | 42,20 | 31 | 39.802.100 |
| 11/9/2025 | 38,80 | 42,00 | +10,82% | 38,80 | 42,00 | 39,85 | 42,00 | 42,40 | 22 | 28.692.000 |
| 10/9/2025 | 42,60 | 37,90 | -11,45% | 37,90 | 42,99 | 40,56 | 37,80 | 39,60 | 54 | 25.149.500 |
| 9/9/2025 | 39,95 | 42,80 | +7,11% | 39,95 | 43,84 | 41,96 | 40,50 | 43,00 | 82 | 54.977.200 |
| 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 |