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.
MNPR3F - MINUPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,00 | 3,90 | -2,01% | 3,87 | 4,00 | 3,93 | 3,89 | 3,90 | 37 | 48.810 |
| 2/6/2026 | 3,98 | 3,98 | +1,79% | 3,97 | 3,98 | 3,97 | 3,97 | 3,98 | 3 | 8.339 |
| 1/6/2026 | 3,90 | 3,91 | -1,51% | 3,87 | 4,05 | 3,95 | 3,93 | 4,04 | 24 | 70.398 |
| 29/5/2026 | 4,00 | 3,97 | -0,75% | 3,92 | 4,07 | 4,01 | 3,95 | 4,05 | 69 | 334.441 |
| 28/5/2026 | 3,89 | 4,00 | +2,83% | 3,83 | 4,00 | 3,87 | 3,84 | 4,00 | 18 | 92.542 |
| 27/5/2026 | 3,84 | 3,89 | +1,57% | 3,82 | 3,89 | 3,87 | 3,81 | 3,88 | 12 | 32.938 |
| 26/5/2026 | 3,93 | 3,83 | -3,04% | 3,79 | 3,95 | 3,88 | 3,82 | 3,83 | 24 | 37.302 |
| 25/5/2026 | 4,11 | 3,95 | +1,54% | 3,90 | 4,11 | 3,95 | 3,84 | 3,95 | 17 | 50.265 |
| 22/5/2026 | 3,96 | 3,89 | -4,19% | 3,83 | 4,01 | 3,91 | 3,83 | 3,89 | 21 | 78.369 |
| 21/5/2026 | 4,12 | 4,06 | -0,73% | 3,94 | 4,12 | 4,04 | 3,92 | 4,03 | 17 | 56.645 |
| 20/5/2026 | 4,00 | 4,09 | +2,25% | 3,90 | 4,09 | 4,00 | 3,97 | 4,09 | 20 | 127.324 |
| 19/5/2026 | 3,85 | 4,00 | +1,78% | 3,85 | 4,00 | 3,94 | 3,99 | 4,00 | 21 | 51.263 |
| 18/5/2026 | 3,87 | 3,93 | +2,61% | 3,87 | 4,04 | 3,93 | 3,96 | 4,03 | 22 | 91.990 |
| 15/5/2026 | 3,73 | 3,83 | +0,52% | 3,73 | 3,95 | 3,84 | 3,83 | 3,93 | 30 | 123.961 |
| 14/5/2026 | 3,75 | 3,81 | -1,55% | 3,73 | 3,83 | 3,76 | 3,81 | 3,86 | 19 | 38.061 |
| 13/5/2026 | 3,82 | 3,87 | -0,77% | 3,75 | 3,87 | 3,81 | 3,84 | 3,87 | 15 | 67.910 |
| 12/5/2026 | 3,91 | 3,90 | +1,04% | 3,75 | 3,91 | 3,82 | 3,90 | 3,91 | 30 | 129.636 |
| 11/5/2026 | 4,12 | 3,86 | -5,39% | 3,80 | 4,12 | 3,88 | 3,85 | 3,86 | 29 | 85.968 |
| 8/5/2026 | 4,11 | 4,08 | +3,55% | 3,99 | 4,11 | 4,02 | 4,00 | 4,08 | 20 | 27.750 |
| 7/5/2026 | 3,99 | 3,94 | -1,50% | 3,94 | 4,02 | 3,97 | 3,95 | 3,99 | 19 | 35.790 |
| 6/5/2026 | 3,95 | 4,00 | -0,99% | 3,95 | 4,12 | 4,01 | 3,99 | 4,00 | 13 | 50.172 |
| 5/5/2026 | 4,04 | 4,04 | +1,25% | 3,98 | 4,12 | 4,05 | 3,97 | 4,04 | 33 | 94.874 |
| 4/5/2026 | 3,88 | 3,99 | +2,31% | 3,88 | 4,01 | 3,91 | 3,98 | 4,19 | 21 | 106.144 |
| 30/4/2026 | 3,81 | 3,90 | +0,78% | 3,81 | 3,99 | 3,92 | 3,90 | 3,96 | 25 | 132.143 |
| 29/4/2026 | 4,07 | 3,87 | -4,44% | 3,87 | 4,14 | 3,98 | 3,87 | 3,96 | 30 | 149.209 |
| 28/4/2026 | 4,09 | 4,05 | +0,25% | 4,03 | 4,09 | 4,06 | 4,05 | 4,09 | 8 | 21.138 |
| 27/4/2026 | 4,08 | 4,04 | -0,25% | 3,95 | 4,08 | 3,99 | 4,02 | 4,05 | 22 | 45.887 |
| 24/4/2026 | 4,01 | 4,05 | -0,98% | 4,01 | 4,14 | 4,08 | 4,04 | 4,09 | 36 | 71.559 |
| 23/4/2026 | 4,14 | 4,09 | -1,92% | 4,01 | 4,21 | 4,06 | 4,01 | 4,09 | 33 | 73.619 |
| 22/4/2026 | 4,12 | 4,17 | +1,96% | 4,05 | 4,17 | 4,13 | 4,15 | 4,17 | 31 | 110.808 |
| 20/4/2026 | 3,96 | 4,09 | +0,99% | 3,96 | 4,22 | 4,13 | 4,11 | 4,19 | 26 | 155.780 |
| 17/4/2026 | 4,03 | 4,05 | -2,88% | 4,03 | 4,19 | 4,09 | 4,05 | 4,11 | 60 | 183.598 |
| 16/4/2026 | 4,14 | 4,17 | +1,71% | 4,08 | 4,21 | 4,11 | 4,09 | 4,16 | 16 | 33.309 |
| 15/4/2026 | 4,38 | 4,10 | -5,31% | 4,10 | 4,50 | 4,28 | 4,10 | 4,18 | 56 | 236.044 |
| 14/4/2026 | 4,12 | 4,33 | +2,85% | 4,12 | 4,45 | 4,28 | 4,33 | 4,45 | 33 | 315.463 |
| 13/4/2026 | 4,23 | 4,21 | -0,47% | 4,16 | 4,23 | 4,20 | 4,16 | 4,26 | 26 | 110.090 |
| 10/4/2026 | 4,20 | 4,23 | -0,24% | 4,20 | 4,25 | 4,20 | 4,16 | 4,23 | 18 | 56.826 |
| 9/4/2026 | 4,25 | 4,24 | +0,95% | 4,18 | 4,26 | 4,21 | 4,18 | 4,25 | 27 | 104.616 |
| 8/4/2026 | 4,15 | 4,20 | +1,45% | 4,13 | 4,27 | 4,19 | 4,13 | 4,20 | 51 | 249.456 |
| 7/4/2026 | 4,20 | 4,14 | -2,36% | 4,10 | 4,21 | 4,16 | 4,12 | 4,19 | 29 | 123.657 |
| 6/4/2026 | 4,15 | 4,24 | +1,68% | 4,15 | 4,24 | 4,20 | 4,20 | 4,24 | 29 | 107.114 |
| 2/4/2026 | 4,29 | 4,17 | -2,34% | 4,17 | 4,29 | 4,23 | 4,17 | 4,22 | 29 | 134.162 |
| 1/4/2026 | 4,18 | 4,27 | +2,89% | 4,18 | 4,30 | 4,27 | 4,20 | 4,28 | 30 | 117.585 |
| 31/3/2026 | 4,26 | 4,15 | -0,24% | 4,08 | 4,30 | 4,22 | 4,14 | 4,22 | 35 | 227.898 |
| 30/3/2026 | 4,07 | 4,16 | +3,48% | 4,02 | 4,25 | 4,16 | 4,14 | 4,28 | 26 | 80.048 |
| 27/3/2026 | 4,10 | 4,02 | -0,74% | 4,02 | 4,17 | 4,08 | 4,02 | 4,09 | 30 | 117.547 |
| 26/3/2026 | 4,12 | 4,05 | -3,80% | 4,04 | 4,24 | 4,15 | 4,04 | 4,08 | 54 | 281.894 |
| 25/3/2026 | 4,25 | 4,21 | -0,47% | 4,14 | 4,26 | 4,19 | 4,14 | 4,21 | 32 | 129.131 |
| 24/3/2026 | 4,25 | 4,23 | -0,70% | 4,20 | 4,32 | 4,26 | 4,20 | 4,23 | 13 | 39.194 |
| 23/3/2026 | 4,12 | 4,26 | +1,19% | 4,12 | 4,26 | 4,21 | 4,21 | 4,26 | 31 | 138.561 |
| 20/3/2026 | 4,23 | 4,21 | +0,48% | 4,13 | 4,30 | 4,21 | 4,12 | 4,25 | 39 | 105.849 |
| 19/3/2026 | 4,33 | 4,19 | -1,41% | 4,19 | 4,33 | 4,25 | 4,18 | 4,19 | 44 | 184.490 |
| 18/3/2026 | 4,38 | 4,25 | -5,56% | 4,25 | 4,38 | 4,31 | 4,25 | 4,28 | 38 | 134.083 |
| 17/3/2026 | 4,69 | 4,50 | -3,02% | 4,50 | 4,87 | 4,66 | 4,32 | 4,55 | 41 | 213.805 |
| 16/3/2026 | 4,49 | 4,64 | -1,07% | 4,49 | 4,65 | 4,54 | 4,55 | 4,65 | 51 | 228.582 |
| 13/3/2026 | 4,43 | 4,69 | +7,08% | 4,40 | 4,69 | 4,44 | 4,41 | 4,50 | 33 | 138.091 |
| 12/3/2026 | 4,36 | 4,38 | -1,35% | 4,26 | 4,44 | 4,37 | 4,38 | 4,39 | 31 | 155.277 |
| 11/3/2026 | 4,30 | 4,44 | +2,54% | 4,30 | 4,47 | 4,41 | 4,30 | 4,44 | 35 | 242.449 |
| 10/3/2026 | 4,44 | 4,33 | -1,59% | 4,33 | 4,47 | 4,40 | 4,33 | 4,44 | 24 | 80.578 |
| 9/3/2026 | 4,54 | 4,40 | -3,72% | 4,35 | 4,54 | 4,44 | 4,35 | 4,40 | 39 | 90.286 |
| 6/3/2026 | 4,62 | 4,57 | -0,65% | 4,42 | 4,64 | 4,50 | 4,42 | 4,58 | 38 | 110.452 |
| 5/3/2026 | 4,49 | 4,60 | +3,37% | 4,42 | 4,60 | 4,48 | 4,49 | 4,61 | 33 | 206.078 |
| 4/3/2026 | 4,39 | 4,45 | +3,73% | 4,29 | 4,49 | 4,43 | 4,37 | 4,45 | 36 | 180.531 |
| 3/3/2026 | 4,25 | 4,29 | 0,00% | 4,20 | 4,40 | 4,27 | 4,23 | 4,30 | 50 | 219.223 |
| 2/3/2026 | 4,34 | 4,29 | +0,47% | 4,29 | 4,49 | 4,34 | 4,27 | 4,29 | 49 | 182.699 |
| 27/2/2026 | 4,35 | 4,27 | -1,39% | 4,26 | 4,38 | 4,33 | 4,26 | 4,27 | 39 | 105.893 |
| 26/2/2026 | 4,35 | 4,33 | +1,41% | 4,14 | 4,35 | 4,27 | 4,30 | 4,33 | 33 | 113.776 |
| 25/2/2026 | 4,06 | 4,27 | -3,83% | 4,05 | 4,50 | 4,27 | 4,18 | 4,28 | 54 | 155.567 |
| 24/2/2026 | 4,10 | 4,44 | +8,29% | 4,00 | 4,44 | 4,16 | 4,17 | 4,41 | 55 | 146.090 |
| 23/2/2026 | 4,12 | 4,10 | +0,49% | 4,00 | 4,16 | 4,09 | 4,07 | 4,12 | 26 | 159.003 |
| 20/2/2026 | 4,15 | 4,08 | -0,49% | 4,03 | 4,20 | 4,07 | 4,01 | 4,20 | 34 | 152.180 |
| 19/2/2026 | 4,20 | 4,10 | -1,20% | 4,08 | 4,20 | 4,11 | 4,08 | 4,11 | 24 | 45.658 |
| 18/2/2026 | 4,11 | 4,15 | +0,97% | 4,05 | 4,26 | 4,14 | 4,08 | 4,15 | 36 | 159.245 |
| 13/2/2026 | 4,17 | 4,11 | -0,72% | 3,85 | 4,17 | 4,06 | 4,06 | 4,10 | 61 | 271.505 |
| 11/2/2026 | 4,19 | 4,14 | -0,24% | 4,11 | 4,26 | 4,16 | 4,11 | 4,19 | 48 | 263.020 |
| 10/2/2026 | 4,24 | 4,15 | -3,26% | 4,15 | 4,24 | 4,19 | 4,15 | 4,19 | 27 | 119.658 |
| 9/2/2026 | 4,35 | 4,29 | -0,23% | 4,17 | 4,40 | 4,25 | 4,19 | 4,29 | 59 | 279.278 |
| 6/2/2026 | 4,37 | 4,30 | -1,60% | 4,30 | 4,38 | 4,35 | 4,29 | 4,34 | 25 | 144.205 |
| 5/2/2026 | 4,39 | 4,37 | +0,69% | 4,31 | 4,43 | 4,37 | 4,37 | 4,41 | 51 | 195.995 |
| 4/2/2026 | 4,39 | 4,34 | -2,47% | 4,34 | 4,45 | 4,42 | 4,34 | 4,40 | 52 | 280.308 |
| 3/2/2026 | 4,46 | 4,45 | +0,91% | 4,35 | 4,47 | 4,42 | 4,42 | 4,43 | 40 | 176.824 |
| 2/2/2026 | 4,44 | 4,41 | +0,46% | 4,40 | 4,62 | 4,48 | 4,40 | 4,42 | 77 | 184.195 |
| 30/1/2026 | 4,64 | 4,39 | -0,90% | 4,32 | 4,64 | 4,40 | 4,34 | 4,39 | 50 | 259.697 |
| 29/1/2026 | 4,59 | 4,43 | -1,99% | 4,34 | 4,60 | 4,48 | 4,43 | 4,47 | 45 | 204.915 |
| 28/1/2026 | 4,44 | 4,52 | +2,96% | 4,43 | 4,62 | 4,52 | 4,44 | 4,52 | 73 | 269.863 |
| 27/1/2026 | 4,38 | 4,39 | -1,35% | 4,33 | 4,55 | 4,46 | 4,38 | 4,49 | 38 | 340.778 |
| 26/1/2026 | 4,56 | 4,45 | -1,77% | 4,26 | 4,56 | 4,43 | 4,37 | 4,45 | 77 | 430.330 |
| 23/1/2026 | 4,50 | 4,53 | +0,44% | 4,44 | 4,54 | 4,51 | 4,44 | 4,54 | 23 | 117.762 |
| 22/1/2026 | 4,36 | 4,51 | +7,13% | 4,27 | 4,60 | 4,44 | 4,39 | 4,51 | 38 | 428.468 |
| 21/1/2026 | 4,20 | 4,21 | -0,94% | 4,15 | 4,37 | 4,24 | 4,21 | 4,33 | 35 | 150.950 |
| 20/1/2026 | 4,41 | 4,25 | -2,52% | 4,11 | 4,41 | 4,22 | 4,13 | 4,25 | 67 | 224.450 |
| 19/1/2026 | 4,30 | 4,36 | +1,63% | 4,16 | 4,40 | 4,24 | 4,22 | 4,37 | 65 | 261.292 |
| 16/1/2026 | 4,34 | 4,29 | -1,15% | 4,16 | 4,34 | 4,24 | 4,17 | 4,30 | 46 | 239.519 |
| 15/1/2026 | 4,16 | 4,34 | +3,33% | 4,16 | 4,37 | 4,23 | 4,23 | 4,34 | 39 | 161.512 |
| 14/1/2026 | 4,25 | 4,20 | -0,94% | 4,15 | 4,28 | 4,22 | 4,18 | 4,29 | 36 | 149.518 |
| 13/1/2026 | 4,24 | 4,24 | -0,93% | 4,15 | 4,35 | 4,21 | 4,15 | 4,24 | 72 | 386.091 |
| 12/1/2026 | 4,57 | 4,28 | -6,14% | 4,28 | 4,58 | 4,42 | 4,28 | 4,42 | 65 | 371.440 |
| 9/1/2026 | 4,64 | 4,56 | +0,44% | 4,49 | 4,72 | 4,58 | 4,49 | 4,62 | 35 | 188.017 |
| 8/1/2026 | 4,65 | 4,54 | -1,73% | 4,54 | 4,72 | 4,64 | 4,54 | 4,68 | 38 | 182.711 |
| 7/1/2026 | 4,56 | 4,62 | +1,32% | 4,49 | 4,64 | 4,54 | 4,51 | 4,62 | 48 | 234.146 |
| 6/1/2026 | 4,64 | 4,56 | -3,59% | 4,56 | 4,76 | 4,61 | 4,55 | 4,67 | 47 | 189.977 |
| 5/1/2026 | 4,55 | 4,73 | +5,11% | 4,52 | 4,75 | 4,65 | 4,64 | 4,73 | 88 | 342.338 |
| 2/1/2026 | 4,42 | 4,50 | -3,23% | 4,22 | 4,67 | 4,39 | 4,50 | 4,68 | 111 | 455.393 |
| 30/12/2025 | 4,80 | 4,65 | -0,85% | 4,57 | 4,94 | 4,82 | 4,59 | 4,67 | 64 | 229.509 |
| 29/12/2025 | 4,34 | 4,69 | +8,31% | 4,33 | 4,87 | 4,54 | 4,68 | 4,80 | 47 | 392.164 |
| 26/12/2025 | 4,40 | 4,33 | -1,59% | 4,33 | 5,12 | 4,50 | 4,31 | 4,40 | 95 | 367.318 |
| 23/12/2025 | 4,52 | 4,40 | -2,00% | 4,40 | 4,52 | 4,44 | 4,40 | 4,50 | 49 | 257.538 |
| 22/12/2025 | 4,59 | 4,49 | -0,88% | 4,43 | 4,60 | 4,49 | 4,45 | 4,50 | 59 | 256.768 |
| 19/12/2025 | 4,54 | 4,53 | +2,95% | 4,40 | 4,57 | 4,48 | 4,40 | 4,55 | 45 | 185.682 |
| 18/12/2025 | 4,54 | 4,40 | -1,57% | 4,35 | 4,64 | 4,45 | 4,35 | 4,50 | 50 | 257.588 |
| 17/12/2025 | 4,54 | 4,47 | +1,36% | 4,39 | 4,54 | 4,47 | 4,44 | 4,47 | 40 | 236.906 |
| 16/12/2025 | 4,74 | 4,41 | -6,37% | 4,40 | 4,75 | 4,61 | 4,40 | 4,56 | 53 | 347.069 |
| 15/12/2025 | 4,55 | 4,71 | +4,67% | 4,55 | 4,87 | 4,73 | 4,60 | 4,75 | 70 | 381.147 |
| 12/12/2025 | 4,55 | 4,50 | -1,10% | 4,46 | 4,63 | 4,55 | 4,47 | 4,57 | 62 | 245.140 |
| 11/12/2025 | 4,46 | 4,55 | +3,17% | 4,37 | 4,60 | 4,51 | 4,44 | 4,54 | 86 | 323.897 |
| 10/12/2025 | 4,33 | 4,41 | +2,56% | 4,22 | 4,41 | 4,29 | 4,35 | 4,41 | 47 | 229.539 |
| 9/12/2025 | 4,80 | 4,30 | -9,47% | 4,22 | 5,06 | 4,43 | 4,22 | 4,30 | 121 | 643.926 |
| 8/12/2025 | 5,00 | 4,75 | -4,23% | 4,75 | 5,00 | 4,86 | 4,75 | 4,87 | 98 | 387.717 |
| 5/12/2025 | 5,05 | 4,96 | -0,80% | 4,85 | 5,05 | 4,95 | 4,87 | 4,96 | 48 | 274.463 |
| 4/12/2025 | 4,92 | 5,00 | +2,67% | 4,83 | 5,05 | 4,98 | 4,91 | 5,01 | 44 | 142.019 |
| 3/12/2025 | 5,14 | 4,87 | -2,60% | 4,85 | 5,14 | 4,95 | 4,84 | 4,91 | 51 | 440.780 |
| 2/12/2025 | 5,31 | 5,00 | -4,76% | 5,00 | 5,33 | 5,12 | 4,97 | 5,18 | 73 | 458.028 |
| 1/12/2025 | 5,20 | 5,25 | +0,77% | 5,19 | 5,37 | 5,25 | 5,19 | 5,25 | 65 | 369.399 |
| 28/11/2025 | 5,59 | 5,21 | -1,51% | 5,09 | 5,59 | 5,26 | 5,16 | 5,21 | 64 | 346.979 |
| 27/11/2025 | 5,25 | 5,29 | +1,93% | 5,22 | 5,55 | 5,33 | 5,19 | 5,38 | 35 | 106.161 |
| 26/11/2025 | 5,36 | 5,19 | -2,08% | 5,17 | 5,36 | 5,26 | 5,19 | 5,36 | 38 | 185.728 |
| 25/11/2025 | 5,24 | 5,30 | +2,71% | 5,12 | 5,30 | 5,19 | 5,20 | 5,31 | 80 | 479.224 |
| 24/11/2025 | 5,22 | 5,16 | -1,34% | 5,13 | 5,33 | 5,23 | 5,16 | 5,28 | 77 | 478.281 |
| 21/11/2025 | 5,05 | 5,23 | +4,81% | 5,01 | 5,28 | 5,16 | 5,10 | 5,24 | 75 | 291.011 |
| 19/11/2025 | 5,21 | 4,99 | -3,11% | 4,85 | 5,21 | 4,99 | 4,94 | 5,06 | 58 | 373.284 |
| 18/11/2025 | 5,20 | 5,15 | +1,18% | 4,98 | 5,20 | 5,05 | 5,06 | 5,15 | 69 | 421.997 |
| 17/11/2025 | 5,21 | 5,09 | -1,17% | 5,01 | 5,30 | 5,12 | 5,02 | 5,11 | 65 | 405.333 |
| 14/11/2025 | 5,00 | 5,15 | +1,98% | 5,00 | 5,15 | 5,10 | 5,04 | 5,15 | 22 | 191.624 |
| 13/11/2025 | 5,21 | 5,05 | +1,00% | 4,98 | 5,21 | 5,07 | 4,99 | 5,05 | 37 | 187.277 |
| 12/11/2025 | 5,33 | 5,00 | -4,94% | 5,00 | 5,35 | 5,11 | 4,95 | 5,20 | 39 | 320.332 |
| 11/11/2025 | 5,20 | 5,26 | +2,14% | 5,14 | 5,26 | 5,20 | 5,18 | 5,27 | 34 | 177.038 |
| 10/11/2025 | 5,03 | 5,15 | +2,18% | 5,03 | 5,56 | 5,33 | 5,02 | 5,21 | 87 | 638.787 |
| 7/11/2025 | 5,78 | 5,04 | -14,58% | 5,04 | 5,97 | 5,31 | 5,04 | 5,17 | 84 | 534.238 |
| 6/11/2025 | 5,04 | 5,90 | +18,24% | 4,90 | 6,39 | 5,34 | 5,34 | 5,92 | 67 | 661.216 |
| 5/11/2025 | 5,03 | 4,99 | +0,40% | 4,89 | 5,04 | 5,00 | 4,93 | 4,99 | 29 | 98.062 |
| 4/11/2025 | 4,99 | 4,97 | +0,61% | 4,91 | 4,99 | 4,96 | 4,93 | 4,98 | 24 | 203.997 |
| 3/11/2025 | 5,00 | 4,94 | -1,20% | 4,74 | 5,13 | 4,92 | 4,80 | 4,94 | 43 | 269.968 |
| 31/10/2025 | 5,01 | 5,00 | +0,81% | 4,72 | 5,29 | 4,97 | 4,99 | 5,00 | 55 | 328.653 |
| 30/10/2025 | 4,73 | 4,96 | +10,22% | 4,68 | 5,20 | 4,99 | 4,69 | 5,02 | 75 | 535.772 |
| 29/10/2025 | 4,30 | 4,50 | +7,66% | 4,30 | 4,70 | 4,46 | 4,68 | 4,99 | 33 | 295.768 |
| 28/10/2025 | 4,20 | 4,18 | -0,71% | 4,13 | 4,49 | 4,26 | 4,15 | 4,33 | 18 | 114.777 |
| 27/10/2025 | 4,37 | 4,21 | -89,60% | 4,13 | 4,50 | 4,28 | 4,20 | 4,28 | 42 | 335.716 |
| 24/10/2025 | 40,50 | 40,50 | +1,25% | 40,50 | 40,50 | 40,50 | 39,90 | 42,03 | 4 | 202.500 |
| 23/10/2025 | 39,09 | 40,00 | +6,78% | 39,09 | 40,00 | 39,48 | 36,94 | 42,19 | 9 | 189.542 |
| 22/10/2025 | 38,02 | 37,46 | -6,30% | 37,46 | 39,98 | 38,51 | 37,46 | 39,98 | 9 | 377.470 |
| 21/10/2025 | 39,97 | 39,98 | +5,21% | 36,04 | 39,98 | 37,97 | 36,91 | 39,98 | 13 | 516.427 |
| 20/10/2025 | 37,52 | 38,00 | -2,56% | 37,52 | 39,98 | 38,29 | 38,00 | 39,99 | 5 | 264.249 |
| 17/10/2025 | 39,99 | 39,00 | +0,26% | 39,00 | 39,99 | 39,70 | 37,50 | 42,00 | 2 | 55.590 |
| 16/10/2025 | 38,50 | 38,90 | +0,31% | 37,99 | 39,00 | 38,41 | 38,10 | 38,95 | 10 | 507.119 |
| 15/10/2025 | 37,00 | 38,78 | +4,81% | 36,01 | 38,78 | 37,17 | 36,01 | 38,78 | 10 | 360.630 |
| 14/10/2025 | 38,50 | 37,00 | -4,98% | 37,00 | 38,50 | 37,94 | 36,00 | 38,50 | 10 | 595.727 |
| 13/10/2025 | 40,22 | 38,94 | -5,46% | 38,94 | 40,22 | 39,64 | 38,27 | 39,45 | 18 | 455.901 |
| 10/10/2025 | 40,02 | 41,19 | -4,01% | 40,02 | 41,19 | 40,57 | 40,07 | 41,19 | 3 | 77.091 |
| 9/10/2025 | 42,91 | 42,91 | +2,58% | 42,91 | 42,91 | 42,91 | 39,91 | 42,92 | 2 | 210.259 |
| 8/10/2025 | 41,94 | 41,83 | +3,28% | 39,90 | 41,94 | 40,80 | 40,20 | 41,95 | 28 | 677.434 |
| 7/10/2025 | 40,01 | 40,50 | -7,70% | 39,95 | 40,60 | 40,22 | 40,50 | 40,69 | 15 | 249.415 |
| 6/10/2025 | 39,61 | 43,88 | +9,70% | 39,61 | 43,92 | 42,06 | 41,25 | 43,93 | 38 | 605.780 |
| 3/10/2025 | 39,99 | 40,00 | +1,01% | 39,61 | 43,83 | 42,29 | 39,60 | 40,00 | 12 | 109.977 |
| 2/10/2025 | 39,88 | 39,60 | +0,25% | 39,54 | 39,88 | 39,63 | 39,60 | 43,81 | 4 | 130.799 |
| 1/10/2025 | 39,00 | 39,50 | -1,37% | 34,05 | 39,50 | 39,17 | 39,30 | 39,98 | 7 | 321.205 |
| 30/9/2025 | 40,10 | 40,05 | +0,15% | 39,01 | 40,31 | 40,06 | 39,00 | 40,05 | 8 | 633.034 |
| 29/9/2025 | 39,00 | 39,99 | +0,58% | 39,00 | 39,99 | 39,57 | 39,00 | 40,00 | 6 | 150.393 |
| 26/9/2025 | 39,76 | 39,76 | -1,36% | 39,76 | 39,76 | 39,76 | 39,15 | 39,99 | 1 | 63.616 |
| 25/9/2025 | 41,00 | 40,31 | -1,56% | 39,76 | 41,00 | 39,92 | 39,76 | 40,31 | 10 | 199.640 |
| 24/9/2025 | 40,01 | 40,95 | +2,63% | 39,80 | 40,95 | 40,01 | 39,80 | 40,97 | 13 | 128.048 |
| 23/9/2025 | 43,93 | 39,90 | -9,22% | 39,90 | 43,94 | 40,51 | 39,90 | 42,99 | 26 | 453.767 |
| 22/9/2025 | 40,21 | 43,95 | +7,22% | 40,00 | 43,95 | 41,52 | 40,69 | 43,94 | 21 | 680.994 |
| 19/9/2025 | 40,99 | 40,99 | -0,02% | 40,99 | 40,99 | 40,99 | 40,00 | 41,00 | 1 | 4.099 |
| 18/9/2025 | 41,14 | 41,00 | +1,11% | 41,00 | 41,15 | 41,03 | 40,90 | 41,29 | 5 | 106.686 |
| 17/9/2025 | 39,74 | 40,55 | +1,58% | 39,55 | 40,55 | 39,88 | 40,10 | 41,10 | 17 | 335.031 |
| 16/9/2025 | 40,49 | 39,92 | -1,48% | 39,92 | 42,20 | 40,75 | 39,90 | 42,05 | 14 | 725.371 |
| 15/9/2025 | 41,50 | 40,52 | +1,27% | 40,00 | 43,94 | 41,87 | 40,50 | 42,10 | 12 | 159.115 |
| 12/9/2025 | 39,01 | 40,01 | -2,41% | 38,44 | 41,10 | 39,90 | 40,01 | 41,88 | 21 | 454.957 |
| 11/9/2025 | 38,81 | 41,00 | +1,23% | 38,81 | 41,46 | 39,86 | 39,61 | 43,19 | 30 | 382.689 |
| 10/9/2025 | 43,23 | 40,50 | -7,07% | 39,01 | 43,85 | 40,51 | 39,80 | 40,47 | 46 | 1.308.747 |
| 9/9/2025 | 40,00 | 43,58 | +14,81% | 40,00 | 43,95 | 42,89 | 42,69 | 43,58 | 45 | 1.574.375 |
| 8/9/2025 | 39,50 | 37,96 | -3,90% | 37,96 | 40,98 | 39,59 | 37,11 | 39,90 | 7 | 229.661 |
| 5/9/2025 | 39,00 | 39,50 | +1,28% | 39,00 | 40,96 | 39,50 | 39,49 | 40,96 | 10 | 233.099 |
| 4/9/2025 | 38,99 | 39,00 | +1,46% | 36,99 | 39,00 | 38,56 | 37,20 | 40,99 | 12 | 312.413 |
| 3/9/2025 | 36,79 | 38,44 | +4,40% | 32,60 | 39,00 | 36,88 | 37,00 | 40,99 | 45 | 549.657 |
| 2/9/2025 | 32,90 | 36,82 | +11,95% | 32,90 | 36,82 | 34,00 | 32,76 | 36,82 | 4 | 61.207 |
| 1/9/2025 | 32,89 | 32,89 | +1,01% | 32,89 | 32,89 | 32,89 | 32,90 | 36,82 | 3 | 78.936 |
| 29/8/2025 | 32,56 | 32,56 | -0,52% | 32,56 | 35,60 | 33,41 | 32,56 | 35,55 | 15 | 213.883 |
| 28/8/2025 | 32,49 | 32,73 | +2,54% | 32,49 | 32,73 | 32,51 | 31,96 | 32,73 | 3 | 42.267 |
| 27/8/2025 | 32,02 | 31,92 | -6,06% | 31,92 | 33,96 | 32,15 | 31,91 | 32,99 | 6 | 41.797 |
| 26/8/2025 | 32,48 | 33,98 | +0,06% | 32,48 | 33,98 | 32,54 | 31,90 | 33,97 | 7 | 224.562 |
| 25/8/2025 | 33,98 | 33,96 | +7,81% | 32,49 | 33,98 | 33,84 | 32,49 | 33,98 | 7 | 81.225 |
| 22/8/2025 | 33,49 | 31,50 | -5,94% | 30,95 | 33,49 | 31,55 | 31,50 | 32,29 | 12 | 438.658 |
| 21/8/2025 | 32,49 | 33,49 | +3,05% | 32,49 | 33,49 | 33,47 | 31,10 | 33,49 | 6 | 187.443 |
| 20/8/2025 | 31,95 | 32,50 | +1,56% | 31,95 | 32,50 | 32,05 | 30,67 | 33,47 | 4 | 310.920 |
| 19/8/2025 | 32,90 | 32,00 | -2,74% | 30,51 | 32,90 | 31,16 | 30,83 | 31,99 | 11 | 177.622 |
| 18/8/2025 | 33,50 | 32,90 | +0,70% | 29,92 | 33,50 | 32,67 | 31,50 | 32,90 | 21 | 359.371 |
| 15/8/2025 | 28,76 | 32,67 | +13,63% | 28,76 | 32,75 | 31,63 | 28,03 | 32,67 | 11 | 414.416 |
| 14/8/2025 | 28,00 | 28,75 | +0,52% | 28,00 | 28,75 | 28,37 | 27,00 | 28,76 | 2 | 5.675 |
| 13/8/2025 | 28,31 | 28,60 | +2,14% | 28,31 | 28,60 | 28,31 | 27,56 | 28,76 | 3 | 223.680 |
| 12/8/2025 | 25,21 | 28,00 | +5,66% | 25,16 | 28,00 | 27,05 | 26,20 | 28,32 | 18 | 533.009 |
| 11/8/2025 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,30 | 26,37 | 1 | 18.550 |
| 8/8/2025 | 26,50 | 26,50 | -0,53% | 26,50 | 26,50 | 26,50 | 25,30 | 26,64 | 2 | 18.550 |
| 7/8/2025 | 25,98 | 26,64 | +6,39% | 25,83 | 26,64 | 26,15 | 25,86 | 26,64 | 16 | 567.578 |
| 1/8/2025 | 25,04 | 25,04 | 0,00% | 25,04 | 25,04 | 25,04 | 24,18 | 26,73 | 2 | 10.016 |
| 31/7/2025 | 25,04 | 25,04 | +3,81% | 25,04 | 25,04 | 25,04 | 24,15 | 26,74 | 1 | 2.504 |
| 30/7/2025 | 24,60 | 24,12 | -4,85% | 24,12 | 24,60 | 24,53 | 24,11 | 26,74 | 3 | 61.330 |
| 29/7/2025 | 25,34 | 25,35 | +5,10% | 25,34 | 25,35 | 25,34 | 24,13 | 26,75 | 2 | 70.960 |
| 28/7/2025 | 24,12 | 24,12 | -0,21% | 24,12 | 24,12 | 24,12 | 24,11 | 26,98 | 1 | 2.412 |
| 25/7/2025 | 25,37 | 24,17 | +0,21% | 24,17 | 25,37 | 24,77 | 24,12 | 25,98 | 2 | 4.954 |
| 24/7/2025 | 24,12 | 24,12 | +0,08% | 24,12 | 24,12 | 24,12 | 24,11 | 26,98 | 1 | 120.600 |
| 23/7/2025 | 25,37 | 24,10 | -1,75% | 24,05 | 25,37 | 24,12 | 24,10 | 25,99 | 4 | 62.712 |
| 22/7/2025 | 24,68 | 24,53 | -6,12% | 24,53 | 24,68 | 24,60 | 24,53 | 25,30 | 7 | 221.433 |
| 18/7/2025 | 26,13 | 26,13 | +0,50% | 26,13 | 26,13 | 26,13 | 24,66 | 26,19 | 1 | 2.613 |
| 16/7/2025 | 26,00 | 26,00 | +5,65% | 26,00 | 26,00 | 26,00 | 24,72 | 26,00 | 3 | 44.200 |
| 15/7/2025 | 27,46 | 24,61 | -10,44% | 24,61 | 27,46 | 24,87 | 24,61 | 27,44 | 5 | 106.963 |
| 14/7/2025 | 27,48 | 27,48 | +11,66% | 27,48 | 27,48 | 27,48 | 24,63 | 27,47 | 2 | 137.400 |
| 11/7/2025 | 24,61 | 24,61 | -1,91% | 24,61 | 24,61 | 24,61 | 24,61 | 27,48 | 1 | 2.461 |
| 9/7/2025 | 25,09 | 25,09 | -4,46% | 25,09 | 25,09 | 25,09 | 24,60 | 27,48 | 1 | 17.563 |
| 8/7/2025 | 26,26 | 26,26 | +1,00% | 26,26 | 26,26 | 26,26 | 23,46 | 25,59 | 2 | 7.878 |
| 7/7/2025 | 26,23 | 26,00 | 0,00% | 26,00 | 26,23 | 26,07 | 23,46 | 26,23 | 2 | 7.823 |
| 3/7/2025 | 24,22 | 26,00 | +5,18% | 23,46 | 26,00 | 24,92 | 24,72 | 26,00 | 5 | 64.809 |
| 2/7/2025 | 25,50 | 24,72 | -4,56% | 24,24 | 26,00 | 25,71 | 24,72 | 26,24 | 11 | 169.732 |
| 1/7/2025 | 25,90 | 25,90 | +1,57% | 25,90 | 25,90 | 25,90 | 24,22 | 25,60 | 1 | 2.590 |
| 30/6/2025 | 25,50 | 25,50 | -0,39% | 25,50 | 25,50 | 25,50 | 24,22 | 25,90 | 1 | 5.100 |
| 27/6/2025 | 25,30 | 25,60 | +1,03% | 23,48 | 25,60 | 24,79 | 24,61 | 25,60 | 12 | 334.761 |
| 26/6/2025 | 25,00 | 25,34 | +1,40% | 25,00 | 25,34 | 25,13 | 23,45 | 25,35 | 3 | 20.105 |
| 25/6/2025 | 23,04 | 24,99 | +7,76% | 23,04 | 24,99 | 24,46 | 23,45 | 25,00 | 8 | 271.585 |
| 24/6/2025 | 22,55 | 23,19 | +0,35% | 22,55 | 23,84 | 23,40 | 23,05 | 23,67 | 6 | 63.202 |
| 23/6/2025 | 25,09 | 23,11 | -1,49% | 23,11 | 25,10 | 23,29 | 23,11 | 24,00 | 10 | 368.045 |
| 20/6/2025 | 24,80 | 23,46 | -5,40% | 23,46 | 26,00 | 25,29 | 23,36 | 25,35 | 12 | 508.386 |
| 18/6/2025 | 24,00 | 24,80 | -0,80% | 24,00 | 24,80 | 24,78 | 23,01 | 24,95 | 2 | 151.200 |
| 17/6/2025 | 25,00 | 25,00 | +3,99% | 25,00 | 25,00 | 25,00 | 24,04 | 25,00 | 1 | 5.000 |
| 13/6/2025 | 23,02 | 24,04 | +4,48% | 23,02 | 24,41 | 23,30 | 23,20 | 24,50 | 7 | 195.774 |
| 12/6/2025 | 23,01 | 23,01 | -4,92% | 23,01 | 23,01 | 23,01 | 23,10 | 24,42 | 2 | 6.903 |
| 11/6/2025 | 24,00 | 24,20 | -3,04% | 24,00 | 24,20 | 24,02 | 23,01 | 24,20 | 3 | 240.220 |
| 10/6/2025 | 24,75 | 24,96 | +8,10% | 23,65 | 24,96 | 24,19 | 23,66 | 24,96 | 10 | 348.361 |
| 9/6/2025 | 24,76 | 23,09 | -0,17% | 23,09 | 25,35 | 24,91 | 23,09 | 25,19 | 4 | 79.729 |
| 6/6/2025 | 23,13 | 23,13 | -8,58% | 23,13 | 23,13 | 23,13 | 24,00 | 24,75 | 1 | 16.191 |
| 5/6/2025 | 25,40 | 25,30 | +0,08% | 23,97 | 25,40 | 24,13 | 23,21 | 25,30 | 4 | 164.137 |
| 4/6/2025 | 24,98 | 25,28 | +1,32% | 24,98 | 25,40 | 25,01 | 24,24 | 25,28 | 5 | 277.630 |