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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 24,92 | 24,95 | +7,78% | 24,92 | 24,98 | 24,95 | 24,24 | 24,98 | 3 | 154.750 |
| 2/6/2025 | 25,00 | 23,15 | -7,77% | 23,15 | 25,00 | 24,07 | 23,15 | 24,80 | 3 | 144.470 |
| 30/5/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 25,10 | 25,10 | 25,50 | 1 | 60.240 |
| 29/5/2025 | 24,55 | 25,50 | -1,89% | 23,00 | 25,50 | 24,14 | 23,41 | 25,50 | 16 | 668.932 |
| 27/5/2025 | 25,01 | 25,99 | +5,95% | 25,01 | 25,99 | 25,50 | 25,00 | 25,99 | 2 | 5.100 |
| 26/5/2025 | 24,51 | 24,53 | -10,80% | 24,51 | 24,53 | 24,52 | 24,56 | 27,48 | 7 | 46.589 |
| 23/5/2025 | 26,69 | 27,50 | +4,36% | 25,50 | 27,50 | 26,69 | 24,51 | 27,50 | 5 | 16.017 |
| 22/5/2025 | 26,35 | 26,35 | -0,19% | 26,34 | 26,35 | 26,34 | 26,00 | 27,49 | 3 | 55.331 |
| 20/5/2025 | 26,40 | 26,40 | -0,53% | 26,40 | 26,59 | 26,48 | 25,45 | 26,59 | 3 | 18.537 |
| 19/5/2025 | 25,06 | 26,54 | +8,33% | 25,06 | 26,65 | 25,24 | 25,09 | 26,54 | 10 | 295.382 |
| 16/5/2025 | 27,40 | 24,50 | -5,81% | 24,50 | 27,50 | 25,39 | 24,53 | 27,00 | 7 | 101.572 |
| 14/5/2025 | 26,01 | 26,01 | -4,73% | 26,01 | 26,01 | 26,01 | 26,01 | 27,50 | 1 | 13.005 |
| 12/5/2025 | 26,28 | 27,30 | +4,96% | 26,28 | 27,30 | 27,09 | 26,02 | 28,00 | 3 | 67.740 |
| 9/5/2025 | 26,84 | 26,01 | -8,70% | 26,01 | 26,84 | 26,03 | 26,01 | 27,00 | 6 | 85.926 |
| 8/5/2025 | 28,77 | 28,49 | +4,36% | 28,30 | 28,77 | 28,62 | 27,50 | 28,49 | 3 | 57.241 |
| 7/5/2025 | 27,30 | 27,30 | -2,67% | 27,30 | 27,30 | 27,30 | 27,20 | 29,88 | 12 | 256.620 |
| 6/5/2025 | 29,36 | 28,05 | -7,12% | 27,32 | 29,36 | 27,99 | 28,55 | 29,90 | 11 | 151.153 |
| 5/5/2025 | 31,10 | 30,20 | -7,08% | 29,54 | 31,10 | 30,01 | 30,00 | 30,40 | 28 | 444.152 |
| 2/5/2025 | 27,98 | 32,50 | +25,92% | 27,98 | 32,50 | 29,96 | 24,11 | 35,00 | 24 | 904.999 |
| 29/4/2025 | 25,81 | 25,81 | +0,39% | 25,81 | 25,81 | 25,81 | 25,50 | 26,90 | 1 | 12.905 |
| 28/4/2025 | 25,71 | 25,71 | -0,43% | 25,71 | 25,71 | 25,71 | 25,71 | 27,23 | 3 | 107.982 |
| 25/4/2025 | 27,30 | 25,82 | -6,07% | 25,70 | 27,41 | 26,81 | 25,82 | 27,34 | 10 | 107.250 |
| 24/4/2025 | 26,73 | 27,49 | +2,84% | 26,73 | 27,49 | 27,00 | 26,90 | 27,49 | 4 | 86.405 |
| 23/4/2025 | 27,30 | 26,73 | +2,57% | 25,00 | 27,49 | 26,60 | 24,00 | 26,73 | 10 | 50.550 |
| 22/4/2025 | 28,00 | 26,06 | -0,04% | 26,06 | 28,11 | 26,39 | 26,06 | 27,60 | 7 | 158.369 |
| 17/4/2025 | 26,07 | 26,07 | -9,01% | 26,07 | 26,07 | 26,07 | 26,07 | 28,49 | 2 | 5.214 |
| 16/4/2025 | 28,75 | 28,65 | +10,19% | 26,02 | 28,75 | 27,38 | 26,12 | 28,66 | 5 | 16.429 |
| 8/4/2025 | 26,01 | 26,00 | -11,77% | 26,00 | 26,01 | 26,00 | 26,00 | 28,79 | 4 | 62.403 |
| 2/4/2025 | 29,10 | 29,47 | +5,25% | 29,10 | 29,47 | 29,36 | 28,45 | 29,45 | 8 | 29.364 |
| 1/4/2025 | 28,00 | 28,00 | -4,01% | 28,00 | 28,00 | 28,00 | 28,00 | 29,10 | 1 | 5.600 |
| 28/3/2025 | 29,17 | 29,17 | +4,07% | 29,17 | 29,17 | 29,17 | 28,00 | 29,17 | 1 | 58.340 |
| 27/3/2025 | 30,50 | 28,03 | -1,72% | 28,03 | 30,50 | 28,14 | 28,02 | 30,50 | 2 | 59.110 |
| 26/3/2025 | 28,53 | 28,52 | -4,93% | 28,52 | 28,53 | 28,52 | 28,00 | 30,50 | 2 | 25.673 |
| 25/3/2025 | 30,00 | 30,00 | +5,15% | 30,00 | 30,00 | 30,00 | 28,53 | 28,62 | 1 | 15.000 |
| 24/3/2025 | 32,00 | 28,53 | -7,97% | 28,53 | 32,00 | 30,81 | 28,53 | 29,49 | 8 | 357.462 |
| 21/3/2025 | 29,98 | 31,00 | +3,40% | 29,48 | 31,00 | 30,03 | 29,48 | 31,00 | 6 | 219.248 |
| 19/3/2025 | 29,98 | 29,98 | 0,00% | 29,98 | 29,98 | 29,98 | 28,53 | 29,98 | 2 | 62.958 |
| 18/3/2025 | 28,50 | 29,98 | +12,07% | 28,50 | 29,98 | 28,98 | 28,52 | 29,98 | 10 | 376.799 |
| 17/3/2025 | 27,00 | 26,75 | +0,94% | 26,75 | 27,00 | 26,91 | 26,75 | 28,85 | 2 | 8.075 |
| 14/3/2025 | 28,00 | 26,50 | -1,82% | 26,50 | 28,00 | 27,59 | 26,65 | 28,95 | 14 | 317.320 |
| 13/3/2025 | 26,99 | 26,99 | -6,54% | 26,99 | 26,99 | 26,99 | 27,00 | 28,99 | 2 | 134.950 |
| 12/3/2025 | 27,77 | 28,88 | +5,06% | 26,55 | 28,89 | 27,89 | 27,25 | 28,88 | 8 | 167.382 |
| 11/3/2025 | 26,52 | 27,49 | -1,33% | 26,45 | 27,49 | 26,93 | 26,50 | 27,50 | 9 | 185.825 |
| 10/3/2025 | 27,86 | 27,86 | +4,97% | 27,86 | 27,86 | 27,86 | 26,52 | 27,99 | 1 | 2.786 |
| 7/3/2025 | 27,98 | 26,54 | -0,04% | 26,54 | 27,99 | 27,74 | 26,54 | 27,99 | 3 | 33.296 |
| 6/3/2025 | 26,55 | 26,55 | -5,14% | 26,55 | 26,55 | 26,55 | 26,55 | 27,96 | 1 | 2.655 |
| 5/3/2025 | 27,73 | 27,99 | +1,78% | 27,73 | 27,99 | 27,90 | 26,52 | 27,98 | 3 | 33.482 |
| 28/2/2025 | 28,06 | 27,50 | +3,34% | 26,01 | 28,70 | 26,46 | 26,30 | 27,48 | 11 | 132.311 |
| 26/2/2025 | 26,61 | 26,61 | +2,35% | 26,61 | 26,61 | 26,61 | 26,00 | 27,85 | 1 | 26.610 |
| 25/2/2025 | 26,97 | 26,00 | -3,35% | 26,00 | 27,99 | 26,81 | 26,00 | 28,00 | 4 | 16.090 |
| 24/2/2025 | 26,50 | 26,90 | -7,21% | 26,03 | 27,50 | 26,92 | 26,90 | 27,88 | 10 | 411.956 |
| 21/2/2025 | 28,98 | 28,99 | +11,50% | 28,98 | 28,99 | 28,98 | 25,61 | 28,61 | 2 | 14.494 |
| 20/2/2025 | 26,00 | 26,00 | -6,47% | 26,00 | 26,00 | 26,00 | 26,00 | 28,00 | 2 | 67.600 |
| 18/2/2025 | 27,70 | 27,80 | +4,55% | 27,70 | 27,80 | 27,76 | 25,65 | 27,99 | 2 | 72.190 |
| 17/2/2025 | 25,01 | 26,59 | +6,32% | 25,01 | 27,57 | 26,16 | 25,30 | 27,78 | 11 | 575.730 |
| 14/2/2025 | 26,75 | 25,01 | -2,87% | 25,01 | 27,79 | 26,38 | 25,03 | 27,74 | 12 | 443.282 |
| 13/2/2025 | 25,75 | 25,75 | +0,98% | 25,75 | 25,75 | 25,75 | 25,91 | 26,75 | 1 | 2.575 |
| 12/2/2025 | 26,51 | 25,50 | -6,22% | 25,50 | 26,99 | 26,09 | 24,05 | 26,60 | 13 | 516.662 |
| 11/2/2025 | 27,01 | 27,19 | -6,24% | 27,01 | 27,47 | 27,20 | 26,52 | 26,86 | 4 | 59.847 |
| 10/2/2025 | 28,47 | 29,00 | +1,43% | 28,00 | 29,00 | 28,46 | 27,70 | 29,00 | 9 | 125.258 |
| 7/2/2025 | 28,79 | 28,59 | -1,07% | 26,51 | 28,79 | 28,19 | 26,00 | 28,80 | 4 | 59.219 |
| 6/2/2025 | 28,99 | 28,90 | +5,09% | 28,90 | 28,99 | 28,96 | 26,00 | 28,80 | 2 | 8.688 |
| 5/2/2025 | 27,95 | 27,50 | -1,08% | 27,50 | 28,01 | 27,94 | 26,00 | 28,79 | 7 | 95.007 |
| 4/2/2025 | 26,20 | 27,80 | +6,92% | 26,20 | 27,80 | 27,00 | 26,51 | 27,89 | 2 | 5.400 |
| 3/2/2025 | 28,00 | 26,00 | -13,28% | 26,00 | 28,00 | 26,04 | 26,00 | 27,95 | 8 | 445.394 |
| 31/1/2025 | 29,98 | 29,98 | -0,07% | 29,98 | 29,98 | 29,98 | 25,60 | 29,98 | 2 | 110.926 |
| 29/1/2025 | 30,00 | 30,00 | +17,55% | 30,00 | 30,00 | 30,00 | 27,50 | 29,64 | 4 | 15.000 |
| 28/1/2025 | 28,50 | 25,52 | -4,81% | 25,50 | 32,77 | 28,76 | 25,51 | 28,00 | 8 | 635.682 |
| 27/1/2025 | 26,49 | 26,81 | +6,09% | 26,49 | 26,81 | 26,79 | 23,10 | 30,00 | 2 | 45.545 |
| 24/1/2025 | 25,20 | 25,27 | -11,33% | 25,20 | 25,27 | 25,23 | 25,57 | 30,00 | 3 | 194.320 |
| 23/1/2025 | 24,51 | 28,50 | +14,00% | 24,50 | 28,50 | 26,10 | 26,56 | 30,00 | 8 | 313.300 |
| 22/1/2025 | 26,58 | 25,00 | -3,62% | 25,00 | 26,90 | 25,89 | 23,10 | 26,32 | 4 | 98.388 |
| 21/1/2025 | 26,00 | 25,94 | 0,00% | 25,94 | 26,25 | 26,00 | 25,94 | 26,60 | 4 | 239.241 |
| 20/1/2025 | 23,00 | 25,94 | +1,73% | 23,00 | 25,94 | 25,35 | 25,75 | 30,00 | 3 | 126.760 |
| 17/1/2025 | 25,50 | 25,50 | -1,89% | 25,50 | 25,50 | 25,50 | 25,99 | 26,00 | 1 | 25.500 |
| 16/1/2025 | 25,49 | 25,99 | +1,52% | 24,00 | 25,99 | 25,35 | 20,51 | 25,99 | 10 | 261.183 |
| 15/1/2025 | 20,51 | 25,60 | +24,82% | 20,51 | 25,60 | 24,21 | 20,53 | 25,60 | 6 | 268.755 |
| 14/1/2025 | 24,00 | 20,51 | -19,51% | 20,51 | 24,00 | 21,09 | 21,70 | 24,00 | 2 | 50.620 |
| 13/1/2025 | 25,48 | 25,48 | +0,71% | 25,48 | 25,48 | 25,48 | 20,20 | 24,50 | 2 | 10.192 |
| 10/1/2025 | 23,90 | 25,30 | +5,20% | 23,90 | 30,00 | 26,16 | 25,30 | 25,40 | 25 | 416.013 |
| 9/1/2025 | 22,89 | 24,05 | +4,34% | 22,89 | 27,00 | 24,65 | 22,12 | 23,90 | 18 | 567.049 |
| 8/1/2025 | 21,56 | 23,05 | +4,77% | 21,56 | 23,05 | 21,95 | 21,01 | 22,77 | 10 | 270.072 |
| 7/1/2025 | 21,90 | 22,00 | +4,76% | 21,90 | 22,00 | 21,99 | 22,06 | 22,18 | 6 | 180.343 |
| 6/1/2025 | 21,00 | 21,00 | -0,94% | 21,00 | 21,00 | 21,00 | 21,00 | 21,89 | 3 | 153.300 |
| 3/1/2025 | 21,20 | 21,20 | 0,00% | 21,20 | 21,20 | 21,20 | 20,23 | 21,13 | 1 | 2.120 |
| 27/12/2024 | 21,20 | 21,20 | +4,59% | 21,20 | 21,20 | 21,20 | 20,23 | 21,89 | 1 | 4.240 |
| 26/12/2024 | 21,60 | 20,27 | -2,83% | 20,27 | 21,90 | 20,37 | 20,26 | 21,89 | 8 | 110.038 |
| 20/12/2024 | 20,86 | 20,86 | +1,21% | 20,86 | 20,86 | 20,86 | 20,86 | 21,58 | 1 | 2.086 |
| 19/12/2024 | 20,61 | 20,61 | -1,86% | 20,61 | 20,61 | 20,61 | 20,52 | 21,90 | 1 | 2.061 |
| 18/12/2024 | 20,16 | 21,00 | +4,17% | 20,16 | 21,00 | 20,37 | 20,16 | 21,74 | 2 | 8.148 |
| 17/12/2024 | 20,13 | 20,16 | -2,70% | 20,13 | 20,16 | 20,15 | 20,16 | 21,99 | 2 | 16.122 |
| 16/12/2024 | 20,11 | 20,72 | +3,03% | 20,11 | 21,99 | 20,79 | 20,74 | 21,98 | 8 | 255.812 |
| 13/12/2024 | 19,60 | 20,11 | -8,51% | 19,60 | 21,69 | 20,26 | 20,11 | 21,69 | 5 | 70.926 |
| 12/12/2024 | 21,98 | 21,98 | +3,68% | 21,98 | 21,98 | 21,98 | 19,54 | 21,98 | 1 | 6.594 |
| 11/12/2024 | 19,90 | 21,20 | +5,79% | 19,90 | 21,20 | 20,43 | 20,03 | 21,41 | 6 | 38.830 |
| 10/12/2024 | 20,02 | 20,04 | +0,20% | 20,01 | 20,04 | 20,01 | 20,04 | 21,40 | 3 | 106.095 |
| 9/12/2024 | 19,50 | 20,00 | +5,26% | 19,50 | 21,19 | 20,95 | 19,70 | 21,99 | 4 | 50.298 |
| 6/12/2024 | 21,98 | 19,00 | -9,87% | 19,00 | 21,98 | 19,42 | 19,13 | 21,49 | 9 | 180.671 |
| 5/12/2024 | 19,52 | 21,08 | +7,17% | 19,52 | 21,08 | 19,61 | 19,52 | 21,50 | 6 | 207.964 |
| 4/12/2024 | 21,89 | 19,67 | -9,69% | 19,66 | 21,89 | 20,81 | 19,67 | 21,37 | 12 | 312.153 |
| 3/12/2024 | 20,74 | 21,78 | +5,07% | 20,74 | 21,78 | 21,68 | 20,66 | 21,49 | 6 | 173.441 |
| 2/12/2024 | 20,20 | 20,73 | +2,12% | 20,20 | 20,74 | 20,45 | 20,30 | 20,73 | 15 | 122.702 |
| 29/11/2024 | 20,30 | 20,30 | +6,84% | 20,30 | 20,30 | 20,30 | 19,59 | 20,25 | 1 | 2.030 |
| 28/11/2024 | 19,76 | 19,00 | -4,52% | 19,00 | 20,00 | 19,82 | 19,00 | 20,10 | 10 | 245.816 |
| 27/11/2024 | 21,69 | 19,90 | -7,18% | 19,90 | 21,69 | 21,09 | 19,90 | 21,75 | 2 | 6.328 |
| 26/11/2024 | 21,70 | 21,44 | +8,61% | 21,44 | 21,70 | 21,60 | 20,01 | 21,44 | 2 | 17.282 |
| 25/11/2024 | 19,75 | 19,74 | -10,23% | 19,74 | 19,75 | 19,74 | 19,75 | 21,69 | 3 | 21.716 |
| 22/11/2024 | 19,90 | 21,99 | +11,34% | 19,89 | 21,99 | 20,99 | 19,90 | 21,99 | 19 | 249.890 |
| 21/11/2024 | 19,75 | 19,75 | +0,10% | 19,75 | 19,75 | 19,75 | 19,51 | 21,44 | 2 | 3.950 |
| 19/11/2024 | 20,99 | 19,73 | -3,76% | 19,71 | 21,69 | 21,03 | 19,72 | 20,35 | 14 | 361.730 |
| 18/11/2024 | 19,65 | 20,50 | +4,06% | 19,65 | 20,50 | 19,72 | 19,70 | 20,98 | 5 | 98.614 |
| 14/11/2024 | 20,97 | 19,70 | -1,50% | 19,70 | 20,98 | 20,89 | 19,70 | 20,97 | 7 | 54.321 |
| 13/11/2024 | 19,90 | 20,00 | +3,57% | 19,90 | 20,00 | 19,98 | 19,40 | 19,98 | 6 | 99.936 |
| 12/11/2024 | 19,40 | 19,31 | -7,16% | 19,31 | 19,40 | 19,35 | 19,31 | 19,95 | 3 | 38.709 |
| 11/11/2024 | 20,80 | 20,80 | +1,02% | 20,80 | 20,80 | 20,80 | 19,41 | 19,80 | 2 | 10.400 |
| 8/11/2024 | 19,50 | 20,59 | +5,59% | 19,34 | 20,59 | 19,43 | 19,40 | 20,59 | 5 | 31.092 |
| 7/11/2024 | 19,50 | 19,50 | -4,18% | 19,50 | 19,50 | 19,50 | 19,50 | 20,59 | 1 | 1.950 |
| 6/11/2024 | 20,35 | 20,35 | -0,49% | 20,35 | 20,35 | 20,35 | 19,40 | 20,57 | 1 | 2.035 |
| 5/11/2024 | 19,38 | 20,45 | +2,25% | 19,15 | 20,45 | 19,60 | 19,50 | 20,57 | 7 | 219.523 |
| 4/11/2024 | 20,00 | 20,00 | +5,26% | 20,00 | 20,00 | 20,00 | 19,25 | 20,10 | 3 | 44.000 |
| 1/11/2024 | 20,29 | 19,00 | -6,77% | 19,00 | 20,29 | 19,62 | 19,01 | 20,03 | 9 | 274.764 |
| 31/10/2024 | 20,05 | 20,38 | +1,95% | 20,05 | 21,00 | 20,44 | 19,50 | 20,29 | 8 | 210.601 |
| 29/10/2024 | 19,50 | 19,99 | -1,48% | 19,28 | 19,99 | 19,31 | 19,40 | 20,04 | 5 | 65.657 |
| 28/10/2024 | 20,28 | 20,29 | +4,05% | 20,28 | 20,29 | 20,28 | 19,40 | 19,98 | 2 | 4.057 |
| 25/10/2024 | 20,05 | 19,50 | -2,01% | 19,50 | 20,05 | 20,04 | 19,50 | 20,46 | 3 | 190.420 |
| 24/10/2024 | 20,98 | 19,90 | -5,01% | 19,90 | 20,98 | 20,88 | 19,50 | 20,49 | 2 | 22.970 |
| 22/10/2024 | 20,87 | 20,95 | -0,71% | 20,87 | 20,95 | 20,90 | 20,04 | 21,09 | 4 | 169.295 |
| 21/10/2024 | 19,50 | 21,10 | +14,05% | 19,50 | 21,10 | 20,68 | 19,82 | 21,10 | 6 | 244.102 |
| 17/10/2024 | 18,50 | 18,50 | -15,83% | 18,50 | 18,50 | 18,50 | 18,69 | 20,00 | 1 | 31.450 |
| 16/10/2024 | 20,68 | 21,98 | +6,23% | 18,00 | 21,98 | 19,78 | 19,35 | 21,99 | 27 | 662.726 |
| 15/10/2024 | 17,55 | 20,69 | +8,72% | 17,55 | 20,69 | 19,22 | 19,35 | 20,70 | 12 | 338.320 |
| 14/10/2024 | 18,98 | 19,03 | +1,28% | 18,00 | 19,37 | 19,24 | 18,40 | 19,89 | 9 | 246.326 |
| 11/10/2024 | 17,51 | 18,79 | +7,25% | 17,51 | 18,79 | 17,79 | 17,58 | 18,79 | 3 | 16.015 |
| 9/10/2024 | 17,51 | 17,52 | -3,74% | 17,51 | 17,52 | 17,51 | 17,51 | 18,49 | 2 | 21.023 |
| 8/10/2024 | 17,75 | 18,20 | -8,54% | 17,75 | 18,20 | 18,02 | 17,75 | 18,20 | 3 | 180.204 |
| 7/10/2024 | 16,99 | 19,90 | +15,16% | 16,99 | 19,90 | 18,84 | 17,51 | 19,90 | 31 | 356.116 |
| 4/10/2024 | 15,53 | 17,28 | +3,41% | 15,53 | 17,28 | 16,98 | 16,78 | 17,29 | 11 | 215.752 |
| 3/10/2024 | 17,38 | 16,71 | +0,06% | 16,71 | 17,39 | 17,16 | 16,71 | 17,28 | 3 | 5.148 |
| 2/10/2024 | 18,01 | 16,70 | -0,60% | 16,70 | 18,01 | 16,76 | 16,10 | 17,01 | 9 | 102.288 |
| 1/10/2024 | 17,83 | 16,80 | -6,15% | 16,80 | 17,83 | 16,81 | 16,79 | 17,81 | 5 | 82.416 |
| 26/9/2024 | 17,49 | 17,90 | +8,48% | 17,49 | 17,90 | 17,50 | 17,02 | 17,80 | 3 | 78.789 |
| 25/9/2024 | 17,99 | 16,50 | -2,94% | 16,25 | 17,99 | 16,98 | 16,02 | 16,99 | 6 | 198.700 |
| 24/9/2024 | 15,99 | 17,00 | +1,98% | 15,90 | 18,00 | 17,10 | 16,04 | 16,81 | 18 | 480.573 |
| 23/9/2024 | 16,01 | 16,67 | +3,48% | 15,61 | 16,67 | 16,16 | 15,82 | 16,67 | 14 | 513.993 |
| 19/9/2024 | 15,35 | 16,11 | +4,68% | 15,35 | 16,11 | 16,02 | 15,51 | 16,10 | 5 | 41.668 |
| 18/9/2024 | 15,40 | 15,39 | -0,71% | 15,39 | 15,40 | 15,39 | 15,39 | 15,97 | 2 | 7.696 |
| 17/9/2024 | 15,50 | 15,50 | -3,73% | 15,50 | 15,50 | 15,50 | 15,50 | 15,98 | 4 | 29.450 |
| 16/9/2024 | 16,13 | 16,10 | +0,19% | 16,10 | 16,13 | 16,12 | 15,45 | 16,08 | 3 | 62.874 |
| 13/9/2024 | 14,91 | 16,07 | +0,25% | 13,80 | 16,07 | 15,37 | 15,45 | 16,07 | 15 | 306.031 |
| 12/9/2024 | 16,03 | 16,03 | +0,19% | 16,03 | 16,03 | 16,03 | 15,21 | 16,00 | 1 | 1.603 |
| 11/9/2024 | 15,19 | 16,00 | +6,67% | 15,19 | 16,00 | 15,86 | 15,30 | 16,08 | 2 | 9.519 |
| 10/9/2024 | 15,00 | 15,00 | -2,02% | 15,00 | 15,00 | 15,00 | 15,11 | 15,96 | 1 | 1.500 |
| 9/9/2024 | 15,49 | 15,31 | -3,16% | 15,31 | 16,00 | 15,76 | 15,31 | 16,00 | 11 | 126.106 |