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: 2 Anos
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.
MOTV3 - MOTIVA SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 15,56 | 15,08 | -5,45% | 15,08 | 15,61 | 15,21 | 15,06 | 15,14 | 19.476 | 14.111.137.900 |
| 11/3/2026 | 15,72 | 15,95 | -0,44% | 15,70 | 16,13 | 15,92 | 15,86 | 15,95 | 7.168 | 4.691.789.400 |
| 10/3/2026 | 15,86 | 16,02 | +1,97% | 15,66 | 16,25 | 16,04 | 15,97 | 16,07 | 23.398 | 18.510.942.600 |
| 9/3/2026 | 15,32 | 15,71 | +0,77% | 15,25 | 15,71 | 15,49 | 15,55 | 15,71 | 20.062 | 13.615.490.000 |
| 6/3/2026 | 15,64 | 15,59 | -1,52% | 15,44 | 15,92 | 15,58 | 15,50 | 15,68 | 21.873 | 23.689.450.100 |
| 5/3/2026 | 16,13 | 15,83 | -3,24% | 15,75 | 16,28 | 15,92 | 15,82 | 15,84 | 17.027 | 12.943.511.900 |
| 4/3/2026 | 16,05 | 16,36 | +3,74% | 15,92 | 16,39 | 16,22 | 16,32 | 16,37 | 18.412 | 17.956.588.900 |
| 3/3/2026 | 15,78 | 15,77 | -4,48% | 15,30 | 16,18 | 15,77 | 15,67 | 15,79 | 38.133 | 26.287.564.700 |
| 2/3/2026 | 16,42 | 16,51 | -0,84% | 16,31 | 16,76 | 16,57 | 16,51 | 16,54 | 20.138 | 41.691.556.700 |
| 27/2/2026 | 16,68 | 16,65 | -1,07% | 16,47 | 16,76 | 16,61 | 16,57 | 16,66 | 13.042 | 20.288.501.200 |
| 26/2/2026 | 16,78 | 16,83 | +0,90% | 16,67 | 16,99 | 16,80 | 16,82 | 16,89 | 18.877 | 29.747.753.300 |
| 25/2/2026 | 17,11 | 16,68 | -1,88% | 16,53 | 17,12 | 16,71 | 16,58 | 16,68 | 11.963 | 15.291.037.800 |
| 24/2/2026 | 16,78 | 17,00 | +1,80% | 16,56 | 17,05 | 16,89 | 16,92 | 17,00 | 24.410 | 24.470.119.400 |
| 23/2/2026 | 16,41 | 16,70 | +1,77% | 16,30 | 16,72 | 16,58 | 16,67 | 16,72 | 34.202 | 31.739.769.900 |
| 20/2/2026 | 16,04 | 16,41 | +1,30% | 15,96 | 16,54 | 16,33 | 16,41 | 16,49 | 15.846 | 24.949.574.100 |
| 19/2/2026 | 16,31 | 16,20 | 0,00% | 15,76 | 16,34 | 16,02 | 16,18 | 16,20 | 22.197 | 77.999.436.100 |
| 18/2/2026 | 16,53 | 16,20 | -1,04% | 16,09 | 16,56 | 16,25 | 16,16 | 16,20 | 15.773 | 24.026.086.300 |
| 13/2/2026 | 16,42 | 16,37 | -4,55% | 16,13 | 16,47 | 16,28 | 16,37 | 16,38 | 21.645 | 21.913.747.800 |
| 11/2/2026 | 17,16 | 17,15 | +0,94% | 17,00 | 17,47 | 17,24 | 17,13 | 17,18 | 15.726 | 13.511.983.900 |
| 10/2/2026 | 17,40 | 16,99 | -1,11% | 16,58 | 17,40 | 16,93 | 16,98 | 16,99 | 28.176 | 12.965.787.300 |
| 9/2/2026 | 17,11 | 17,18 | +0,88% | 16,98 | 17,25 | 17,14 | 17,17 | 17,18 | 17.265 | 21.226.283.000 |
| 6/2/2026 | 16,92 | 17,03 | +0,59% | 16,79 | 17,19 | 17,03 | 17,03 | 17,05 | 14.519 | 9.591.620.600 |
| 5/2/2026 | 16,84 | 16,93 | +1,20% | 16,72 | 17,06 | 16,96 | 16,93 | 16,94 | 10.228 | 8.387.167.400 |
| 4/2/2026 | 17,36 | 16,73 | -2,79% | 16,62 | 17,36 | 16,77 | 16,72 | 16,79 | 11.277 | 9.982.903.200 |
| 3/2/2026 | 17,15 | 17,21 | +1,24% | 16,81 | 17,45 | 17,12 | 17,14 | 17,21 | 17.389 | 18.361.170.000 |
| 2/2/2026 | 16,98 | 17,00 | +1,43% | 16,71 | 17,00 | 16,88 | 16,95 | 17,01 | 13.510 | 11.997.235.500 |
| 30/1/2026 | 16,58 | 16,76 | +0,30% | 16,41 | 16,86 | 16,71 | 16,71 | 16,76 | 15.646 | 16.431.024.900 |
| 29/1/2026 | 17,11 | 16,71 | -1,76% | 16,32 | 17,17 | 16,62 | 16,69 | 16,73 | 23.358 | 16.433.130.800 |
| 28/1/2026 | 16,95 | 17,01 | +0,06% | 16,77 | 17,04 | 16,91 | 17,01 | 17,03 | 24.198 | 21.816.946.500 |
| 27/1/2026 | 17,20 | 17,00 | +0,35% | 16,92 | 17,33 | 17,03 | 16,98 | 17,00 | 16.209 | 16.700.963.300 |
| 26/1/2026 | 17,13 | 16,94 | -0,47% | 16,83 | 17,20 | 16,99 | 16,93 | 17,03 | 16.272 | 12.708.619.000 |
| 23/1/2026 | 16,59 | 17,02 | +2,96% | 16,42 | 17,26 | 16,82 | 17,00 | 17,04 | 25.608 | 16.857.563.500 |
| 22/1/2026 | 15,95 | 16,53 | +4,16% | 15,91 | 16,78 | 16,54 | 16,50 | 16,54 | 49.188 | 25.892.816.500 |
| 21/1/2026 | 15,48 | 15,87 | +3,59% | 15,38 | 15,90 | 15,69 | 15,85 | 15,87 | 23.614 | 19.357.921.900 |
| 20/1/2026 | 15,16 | 15,32 | +0,52% | 15,09 | 15,37 | 15,28 | 15,32 | 15,33 | 10.479 | 6.655.073.700 |
| 19/1/2026 | 15,28 | 15,24 | -0,07% | 15,12 | 15,37 | 15,29 | 15,18 | 15,24 | 6.058 | 3.820.308.000 |
| 16/1/2026 | 15,11 | 15,25 | +0,93% | 15,03 | 15,26 | 15,15 | 15,21 | 15,25 | 16.324 | 9.851.849.700 |
| 15/1/2026 | 15,19 | 15,11 | +0,07% | 15,02 | 15,35 | 15,18 | 15,10 | 15,16 | 12.713 | 9.155.175.100 |
| 14/1/2026 | 15,16 | 15,10 | +0,73% | 14,94 | 15,28 | 15,06 | 15,09 | 15,10 | 12.785 | 8.444.511.100 |
| 13/1/2026 | 15,28 | 14,99 | -2,47% | 14,97 | 15,30 | 15,07 | 14,97 | 15,00 | 14.514 | 8.590.091.800 |
| 12/1/2026 | 15,55 | 15,37 | -1,09% | 15,24 | 15,56 | 15,35 | 15,36 | 15,39 | 12.703 | 8.714.581.500 |
| 9/1/2026 | 15,35 | 15,54 | +2,04% | 15,24 | 15,71 | 15,53 | 15,54 | 15,55 | 16.960 | 15.154.574.600 |
| 8/1/2026 | 15,44 | 15,23 | -0,78% | 15,16 | 15,54 | 15,35 | 15,21 | 15,23 | 11.841 | 12.116.932.400 |
| 7/1/2026 | 15,47 | 15,35 | -0,84% | 15,27 | 15,47 | 15,36 | 15,30 | 15,36 | 11.696 | 12.541.622.100 |
| 6/1/2026 | 15,08 | 15,48 | +2,45% | 15,08 | 15,62 | 15,50 | 15,43 | 15,50 | 17.915 | 15.213.781.700 |
| 5/1/2026 | 14,89 | 15,11 | +1,07% | 14,86 | 15,20 | 15,07 | 15,10 | 15,12 | 9.236 | 7.172.195.800 |
| 2/1/2026 | 15,12 | 14,95 | -0,73% | 14,84 | 15,16 | 14,96 | 14,95 | 14,96 | 8.740 | 6.217.700.200 |
| 30/12/2025 | 15,01 | 15,06 | +1,14% | 14,92 | 15,16 | 15,09 | 15,06 | 15,09 | 14.431 | 8.077.691.100 |
| 29/12/2025 | 15,03 | 14,89 | -1,59% | 14,89 | 15,13 | 14,94 | 14,89 | 14,90 | 7.182 | 5.731.440.800 |
| 26/12/2025 | 14,87 | 15,13 | +0,27% | 14,87 | 15,14 | 15,02 | 15,12 | 15,14 | 7.620 | 4.671.480.600 |
| 23/12/2025 | 14,97 | 15,09 | +1,48% | 14,86 | 15,09 | 15,02 | 15,00 | 15,10 | 7.877 | 6.074.607.000 |
| 22/12/2025 | 15,03 | 14,87 | -1,72% | 14,73 | 15,15 | 14,83 | 14,73 | 14,87 | 12.555 | 9.259.756.100 |
| 19/12/2025 | 14,99 | 15,13 | +0,87% | 14,86 | 15,19 | 15,09 | 15,11 | 15,14 | 9.925 | 15.946.281.200 |
| 18/12/2025 | 14,67 | 15,00 | -0,20% | 14,67 | 15,05 | 14,99 | 14,97 | 15,00 | 12.529 | 17.479.021.300 |
| 17/12/2025 | 15,01 | 15,03 | -0,60% | 14,59 | 15,11 | 14,93 | 15,02 | 15,09 | 26.986 | 22.979.445.500 |
| 16/12/2025 | 15,98 | 15,12 | -6,26% | 15,02 | 16,08 | 15,47 | 15,11 | 15,13 | 22.338 | 24.759.024.600 |
| 15/12/2025 | 16,19 | 16,13 | +0,69% | 16,01 | 16,32 | 16,16 | 16,08 | 16,13 | 19.624 | 11.751.825.900 |
| 12/12/2025 | 15,60 | 16,02 | +3,35% | 15,51 | 16,02 | 15,80 | 16,02 | 16,03 | 18.648 | 21.239.697.900 |
| 11/12/2025 | 15,31 | 15,50 | 0,00% | 15,31 | 15,67 | 15,54 | 15,50 | 15,51 | 15.203 | 13.514.841.900 |
| 10/12/2025 | 15,54 | 15,50 | +0,06% | 15,44 | 15,74 | 15,56 | 15,48 | 15,50 | 15.908 | 17.166.934.700 |
| 9/12/2025 | 15,43 | 15,49 | -0,45% | 15,08 | 15,53 | 15,37 | 15,49 | 15,50 | 31.273 | 16.964.457.500 |
| 8/12/2025 | 15,79 | 15,56 | -0,45% | 15,41 | 15,79 | 15,65 | 15,44 | 15,57 | 23.215 | 25.616.344.800 |
| 5/12/2025 | 16,60 | 15,63 | -5,67% | 15,57 | 16,60 | 16,06 | 15,63 | 15,65 | 28.090 | 22.470.586.000 |
| 4/12/2025 | 16,50 | 16,57 | +0,85% | 16,38 | 16,88 | 16,60 | 16,56 | 16,57 | 22.654 | 27.864.002.900 |
| 3/12/2025 | 16,52 | 16,43 | +0,43% | 16,36 | 16,60 | 16,44 | 16,39 | 16,44 | 13.681 | 11.961.121.400 |
| 2/12/2025 | 16,25 | 16,36 | +1,36% | 16,15 | 16,43 | 16,32 | 16,33 | 16,38 | 18.604 | 15.364.732.800 |
| 1/12/2025 | 15,93 | 16,14 | +1,06% | 15,88 | 16,21 | 16,08 | 16,11 | 16,20 | 10.169 | 12.314.778.800 |
| 28/11/2025 | 16,12 | 15,97 | -1,11% | 15,97 | 16,26 | 16,10 | 15,97 | 16,02 | 15.845 | 9.558.172.500 |
| 27/11/2025 | 16,15 | 16,15 | 0,00% | 16,12 | 16,27 | 16,18 | 16,14 | 16,17 | 10.269 | 4.718.521.700 |
| 26/11/2025 | 15,98 | 16,15 | +1,00% | 15,97 | 16,30 | 16,19 | 16,14 | 16,16 | 15.281 | 13.388.904.200 |
| 25/11/2025 | 16,06 | 15,99 | +0,31% | 15,96 | 16,22 | 16,07 | 15,98 | 15,99 | 15.360 | 14.638.218.900 |
| 24/11/2025 | 15,61 | 15,94 | +1,79% | 15,60 | 16,03 | 15,95 | 15,93 | 15,94 | 15.577 | 17.602.410.900 |
| 21/11/2025 | 15,88 | 15,66 | -1,39% | 15,58 | 15,93 | 15,71 | 15,61 | 15,69 | 14.983 | 16.847.301.500 |
| 19/11/2025 | 16,06 | 15,88 | -0,13% | 15,44 | 16,06 | 15,85 | 15,88 | 15,90 | 18.219 | 14.748.956.700 |
| 18/11/2025 | 15,87 | 15,90 | -0,06% | 15,76 | 15,99 | 15,87 | 15,89 | 15,90 | 24.193 | 16.772.990.800 |
| 17/11/2025 | 16,18 | 15,91 | -1,61% | 15,79 | 16,18 | 15,91 | 15,85 | 15,92 | 23.553 | 17.915.328.600 |
| 14/11/2025 | 16,03 | 16,17 | +1,06% | 15,94 | 16,26 | 16,12 | 16,05 | 16,17 | 12.066 | 17.092.082.300 |
| 13/11/2025 | 16,32 | 16,00 | -2,02% | 15,83 | 16,33 | 16,02 | 16,00 | 16,01 | 20.179 | 20.802.252.400 |
| 12/11/2025 | 16,25 | 16,33 | +0,49% | 16,12 | 16,47 | 16,26 | 16,32 | 16,34 | 17.966 | 20.503.819.200 |
| 11/11/2025 | 16,40 | 16,25 | +0,74% | 16,19 | 16,70 | 16,35 | 16,25 | 16,26 | 24.127 | 21.687.518.200 |
| 10/11/2025 | 16,00 | 16,13 | +1,45% | 15,98 | 16,29 | 16,14 | 16,13 | 16,16 | 12.317 | 12.238.541.000 |
| 7/11/2025 | 16,20 | 15,90 | -1,73% | 15,67 | 16,20 | 15,83 | 15,85 | 15,91 | 13.765 | 15.515.258.100 |
| 6/11/2025 | 16,14 | 16,18 | +0,94% | 15,88 | 16,20 | 16,07 | 16,08 | 16,18 | 22.202 | 21.366.913.600 |
| 5/11/2025 | 16,40 | 16,03 | -1,35% | 15,79 | 16,40 | 16,15 | 16,03 | 16,04 | 30.128 | 41.051.503.500 |
| 4/11/2025 | 16,02 | 16,25 | +0,81% | 15,97 | 16,28 | 16,12 | 16,21 | 16,25 | 15.592 | 19.386.404.600 |
| 3/11/2025 | 16,00 | 16,12 | +1,51% | 15,91 | 16,27 | 16,09 | 16,10 | 16,13 | 19.278 | 13.851.345.900 |
| 31/10/2025 | 15,57 | 15,88 | +2,45% | 15,47 | 15,96 | 15,78 | 15,85 | 15,95 | 19.110 | 27.200.959.500 |
| 30/10/2025 | 15,56 | 15,50 | -0,39% | 15,07 | 15,61 | 15,39 | 15,49 | 15,51 | 22.260 | 15.849.684.100 |
| 29/10/2025 | 15,81 | 15,56 | -1,14% | 15,56 | 15,89 | 15,68 | 15,56 | 15,68 | 21.837 | 21.735.822.600 |
| 28/10/2025 | 15,48 | 15,74 | +1,35% | 15,41 | 15,74 | 15,61 | 15,70 | 15,74 | 28.635 | 17.947.715.200 |
| 27/10/2025 | 15,40 | 15,53 | +1,17% | 15,40 | 15,62 | 15,53 | 15,53 | 15,55 | 20.329 | 12.607.137.200 |
| 24/10/2025 | 15,31 | 15,35 | +1,86% | 15,23 | 15,44 | 15,32 | 15,34 | 15,35 | 11.724 | 15.877.853.800 |
| 23/10/2025 | 15,34 | 15,07 | -1,18% | 15,02 | 15,39 | 15,13 | 15,07 | 15,18 | 15.832 | 15.719.779.100 |
| 22/10/2025 | 15,12 | 15,25 | +1,60% | 14,91 | 15,31 | 15,18 | 15,22 | 15,26 | 23.205 | 14.828.833.800 |
| 21/10/2025 | 14,88 | 15,01 | +1,01% | 14,77 | 15,14 | 15,01 | 15,00 | 15,02 | 16.692 | 15.195.665.700 |
| 20/10/2025 | 14,45 | 14,86 | +2,98% | 14,45 | 15,16 | 14,97 | 14,85 | 14,86 | 13.943 | 14.061.912.600 |
| 17/10/2025 | 14,19 | 14,43 | +1,26% | 14,12 | 14,57 | 14,39 | 14,42 | 14,45 | 13.285 | 13.870.658.000 |
| 16/10/2025 | 13,96 | 14,25 | +0,92% | 13,96 | 14,38 | 14,25 | 14,25 | 14,28 | 14.209 | 12.102.761.600 |
| 15/10/2025 | 13,79 | 14,12 | +1,51% | 13,76 | 14,26 | 14,10 | 14,12 | 14,19 | 21.914 | 21.173.340.700 |
| 14/10/2025 | 14,06 | 13,91 | -0,64% | 13,82 | 14,08 | 13,92 | 13,89 | 13,93 | 8.710 | 5.869.489.800 |
| 13/10/2025 | 14,16 | 14,00 | +0,43% | 13,94 | 14,16 | 14,00 | 14,00 | 14,01 | 8.073 | 5.246.117.400 |
| 10/10/2025 | 14,15 | 13,94 | -0,43% | 13,82 | 14,20 | 13,92 | 13,94 | 13,95 | 19.208 | 15.038.258.000 |
| 9/10/2025 | 14,07 | 14,00 | +0,21% | 13,86 | 14,19 | 14,02 | 13,97 | 14,00 | 14.037 | 11.605.413.900 |
| 8/10/2025 | 13,87 | 13,97 | +1,38% | 13,74 | 14,03 | 13,89 | 13,93 | 13,98 | 13.067 | 9.354.627.200 |
| 7/10/2025 | 14,25 | 13,78 | -3,50% | 13,68 | 14,29 | 13,84 | 13,77 | 13,79 | 17.700 | 18.065.253.800 |
| 6/10/2025 | 14,58 | 14,28 | -1,52% | 14,25 | 14,58 | 14,31 | 14,27 | 14,31 | 5.452 | 11.693.514.600 |
| 3/10/2025 | 14,37 | 14,50 | +0,76% | 14,21 | 14,57 | 14,35 | 14,44 | 14,51 | 14.087 | 21.334.471.200 |
| 2/10/2025 | 14,77 | 14,39 | -2,64% | 14,38 | 14,80 | 14,49 | 14,38 | 14,39 | 9.394 | 10.362.871.500 |
| 1/10/2025 | 14,80 | 14,78 | -0,67% | 14,69 | 14,89 | 14,80 | 14,72 | 14,79 | 13.330 | 8.909.082.300 |
| 30/9/2025 | 15,19 | 14,88 | -0,87% | 14,80 | 15,19 | 14,95 | 14,86 | 14,89 | 10.878 | 10.936.083.700 |
| 29/9/2025 | 14,96 | 15,01 | +1,83% | 14,90 | 15,08 | 15,00 | 14,98 | 15,05 | 7.376 | 7.932.298.800 |
| 26/9/2025 | 14,72 | 14,74 | +0,48% | 14,59 | 14,84 | 14,73 | 14,73 | 14,76 | 7.864 | 6.114.916.700 |
| 25/9/2025 | 14,85 | 14,67 | -0,88% | 14,67 | 14,96 | 14,77 | 14,66 | 14,73 | 11.984 | 14.725.832.800 |
| 24/9/2025 | 15,00 | 14,80 | -1,53% | 14,72 | 15,07 | 14,79 | 14,77 | 14,80 | 18.940 | 11.683.080.500 |
| 23/9/2025 | 15,05 | 15,03 | -0,07% | 14,90 | 15,11 | 15,01 | 15,02 | 15,04 | 8.326 | 6.503.904.200 |
| 22/9/2025 | 15,07 | 15,04 | -0,99% | 14,90 | 15,09 | 14,99 | 15,01 | 15,04 | 10.287 | 9.177.998.000 |
| 19/9/2025 | 15,19 | 15,19 | +0,13% | 14,98 | 15,24 | 15,15 | 15,13 | 15,19 | 12.827 | 12.804.460.600 |
| 18/9/2025 | 14,82 | 15,17 | +2,29% | 14,75 | 15,20 | 15,08 | 15,10 | 15,17 | 16.606 | 14.369.644.200 |
| 17/9/2025 | 14,62 | 14,83 | +0,61% | 14,34 | 14,92 | 14,67 | 14,75 | 14,83 | 17.396 | 21.301.215.200 |
| 16/9/2025 | 14,93 | 14,74 | -0,61% | 14,74 | 14,97 | 14,80 | 14,73 | 14,74 | 7.904 | 4.670.655.500 |
| 15/9/2025 | 14,66 | 14,83 | +1,44% | 14,62 | 14,83 | 14,75 | 14,75 | 14,83 | 8.257 | 4.356.933.100 |
| 12/9/2025 | 14,60 | 14,62 | -0,95% | 14,60 | 14,80 | 14,67 | 14,58 | 14,68 | 8.437 | 5.182.975.100 |
| 11/9/2025 | 14,60 | 14,76 | +1,17% | 14,52 | 15,05 | 14,83 | 14,76 | 14,77 | 10.200 | 9.402.889.600 |
| 10/9/2025 | 14,59 | 14,59 | -0,68% | 14,59 | 14,83 | 14,67 | 14,59 | 14,60 | 15.381 | 11.648.603.500 |
| 9/9/2025 | 14,91 | 14,69 | -0,74% | 14,58 | 14,92 | 14,67 | 14,65 | 14,69 | 8.929 | 6.497.437.200 |
| 8/9/2025 | 14,85 | 14,80 | -0,67% | 14,66 | 14,92 | 14,75 | 14,74 | 14,80 | 9.699 | 5.377.667.500 |
| 5/9/2025 | 14,88 | 14,90 | +0,81% | 14,72 | 15,11 | 14,86 | 14,86 | 14,91 | 16.794 | 13.902.115.600 |
| 4/9/2025 | 14,63 | 14,78 | +1,23% | 14,52 | 14,89 | 14,77 | 14,76 | 14,78 | 11.036 | 9.820.268.300 |
| 3/9/2025 | 14,31 | 14,60 | +2,03% | 14,30 | 14,62 | 14,54 | 14,55 | 14,60 | 16.763 | 13.395.745.900 |
| 2/9/2025 | 14,54 | 14,31 | -1,85% | 14,29 | 14,54 | 14,38 | 14,30 | 14,31 | 11.208 | 9.160.493.600 |
| 1/9/2025 | 14,48 | 14,58 | +1,25% | 14,35 | 14,58 | 14,50 | 14,50 | 14,58 | 9.255 | 4.874.852.100 |
| 29/8/2025 | 14,35 | 14,40 | +0,28% | 14,26 | 14,49 | 14,39 | 14,40 | 14,45 | 17.720 | 12.002.577.500 |
| 28/8/2025 | 14,23 | 14,36 | +2,21% | 14,13 | 14,55 | 14,42 | 14,36 | 14,40 | 15.258 | 12.467.215.700 |
| 27/8/2025 | 13,56 | 14,05 | +2,55% | 13,55 | 14,12 | 13,99 | 13,99 | 14,05 | 10.820 | 9.412.633.500 |
| 26/8/2025 | 13,85 | 13,70 | -0,58% | 13,63 | 13,85 | 13,70 | 13,69 | 13,70 | 11.006 | 13.286.671.600 |
| 25/8/2025 | 13,91 | 13,78 | -0,86% | 13,78 | 14,07 | 13,90 | 13,76 | 13,78 | 16.531 | 11.421.381.700 |
| 22/8/2025 | 13,33 | 13,90 | +4,91% | 13,23 | 14,04 | 13,80 | 13,88 | 13,95 | 31.951 | 21.566.888.900 |
| 21/8/2025 | 12,89 | 13,25 | +1,92% | 12,87 | 13,44 | 13,27 | 13,25 | 13,32 | 13.508 | 10.400.293.400 |
| 20/8/2025 | 13,05 | 13,00 | +0,78% | 12,83 | 13,33 | 13,12 | 13,00 | 13,01 | 20.500 | 11.912.670.400 |
| 19/8/2025 | 13,19 | 12,90 | -3,30% | 12,85 | 13,24 | 12,97 | 12,89 | 12,99 | 17.091 | 9.400.670.000 |
| 18/8/2025 | 13,36 | 13,34 | +0,30% | 13,32 | 13,54 | 13,42 | 13,34 | 13,37 | 13.210 | 7.067.579.300 |
| 15/8/2025 | 13,16 | 13,30 | +1,06% | 13,08 | 13,42 | 13,26 | 13,30 | 13,38 | 14.657 | 7.230.434.300 |
| 14/8/2025 | 12,92 | 13,16 | +0,53% | 12,90 | 13,37 | 13,21 | 13,16 | 13,19 | 14.872 | 7.703.635.100 |
| 13/8/2025 | 12,95 | 13,09 | -0,08% | 12,95 | 13,19 | 13,09 | 13,02 | 13,10 | 19.020 | 7.771.616.400 |
| 12/8/2025 | 12,99 | 13,10 | +1,95% | 12,93 | 13,22 | 13,09 | 13,10 | 13,11 | 19.050 | 9.197.856.000 |
| 11/8/2025 | 12,80 | 12,85 | +0,08% | 12,77 | 12,97 | 12,85 | 12,85 | 12,86 | 8.672 | 5.571.227.200 |
| 8/8/2025 | 12,85 | 12,84 | -0,08% | 12,78 | 13,01 | 12,89 | 12,84 | 12,90 | 11.764 | 7.022.569.700 |
| 7/8/2025 | 12,65 | 12,85 | +1,18% | 12,65 | 12,90 | 12,83 | 12,81 | 12,85 | 9.422 | 4.865.237.600 |
| 6/8/2025 | 12,62 | 12,70 | -0,47% | 12,60 | 13,01 | 12,84 | 12,69 | 12,70 | 21.534 | 13.029.273.100 |
| 5/8/2025 | 12,70 | 12,76 | +0,95% | 12,70 | 13,18 | 12,86 | 12,75 | 12,77 | 20.012 | 14.846.473.900 |
| 4/8/2025 | 12,64 | 12,64 | +1,12% | 12,53 | 12,81 | 12,66 | 12,64 | 12,77 | 10.789 | 10.363.045.400 |
| 1/8/2025 | 12,49 | 12,50 | +1,54% | 12,38 | 12,70 | 12,51 | 12,46 | 12,50 | 19.467 | 13.850.366.900 |
| 31/7/2025 | 12,21 | 12,31 | -0,32% | 12,14 | 12,44 | 12,32 | 12,31 | 12,34 | 14.128 | 10.335.242.800 |
| 30/7/2025 | 12,30 | 12,35 | 0,00% | 12,07 | 12,55 | 12,29 | 12,34 | 12,35 | 14.441 | 16.276.467.800 |
| 29/7/2025 | 12,40 | 12,35 | +0,41% | 12,23 | 12,44 | 12,33 | 12,35 | 12,36 | 24.259 | 13.826.371.900 |
| 28/7/2025 | 12,45 | 12,30 | -0,81% | 12,25 | 12,50 | 12,33 | 12,29 | 12,30 | 8.747 | 6.837.830.400 |
| 25/7/2025 | 12,46 | 12,40 | -0,48% | 12,30 | 12,50 | 12,39 | 12,39 | 12,41 | 6.170 | 8.777.729.300 |
| 24/7/2025 | 12,50 | 12,46 | -0,56% | 12,38 | 12,66 | 12,50 | 12,37 | 12,47 | 12.527 | 7.177.885.800 |
| 23/7/2025 | 12,26 | 12,53 | +1,54% | 12,24 | 12,62 | 12,48 | 12,53 | 12,54 | 18.456 | 11.161.948.100 |
| 22/7/2025 | 12,44 | 12,34 | -0,64% | 12,28 | 12,57 | 12,38 | 12,34 | 12,35 | 16.401 | 7.700.416.900 |
| 21/7/2025 | 12,56 | 12,42 | -1,04% | 12,30 | 12,63 | 12,38 | 12,41 | 12,43 | 16.389 | 10.936.043.600 |
| 18/7/2025 | 12,69 | 12,55 | -3,16% | 12,50 | 12,98 | 12,63 | 12,54 | 12,56 | 15.995 | 13.354.960.500 |
| 17/7/2025 | 13,00 | 12,96 | -0,31% | 12,90 | 13,12 | 12,98 | 12,96 | 12,98 | 9.022 | 5.867.921.200 |
| 16/7/2025 | 13,39 | 13,00 | -1,81% | 12,95 | 13,39 | 13,04 | 12,99 | 13,00 | 13.348 | 11.760.896.100 |
| 15/7/2025 | 13,06 | 13,24 | +2,72% | 12,93 | 13,33 | 13,15 | 13,22 | 13,26 | 23.130 | 10.760.348.400 |
| 14/7/2025 | 12,90 | 12,89 | -0,39% | 12,77 | 12,95 | 12,83 | 12,89 | 12,90 | 11.996 | 16.406.649.800 |
| 11/7/2025 | 13,01 | 12,94 | -1,97% | 12,94 | 13,22 | 13,00 | 12,93 | 12,95 | 9.674 | 9.088.541.000 |
| 10/7/2025 | 13,30 | 13,20 | -1,79% | 13,07 | 13,33 | 13,21 | 13,20 | 13,22 | 14.257 | 15.029.652.200 |
| 9/7/2025 | 13,48 | 13,44 | -1,10% | 13,35 | 13,65 | 13,45 | 13,42 | 13,44 | 14.147 | 11.977.091.200 |
| 8/7/2025 | 13,68 | 13,59 | -0,73% | 13,52 | 13,77 | 13,60 | 13,56 | 13,59 | 12.944 | 7.029.084.000 |
| 7/7/2025 | 13,65 | 13,69 | -0,73% | 13,58 | 13,99 | 13,69 | 13,69 | 13,70 | 14.931 | 7.904.128.400 |
| 4/7/2025 | 13,65 | 13,79 | +0,58% | 13,60 | 13,91 | 13,81 | 13,79 | 13,80 | 5.884 | 2.294.419.700 |
| 3/7/2025 | 13,60 | 13,71 | +0,88% | 13,50 | 13,80 | 13,70 | 13,68 | 13,71 | 8.417 | 4.723.730.900 |
| 2/7/2025 | 13,80 | 13,59 | -1,74% | 13,42 | 13,87 | 13,56 | 13,59 | 13,60 | 18.458 | 7.497.352.200 |
| 1/7/2025 | 13,82 | 13,83 | +0,29% | 13,78 | 14,01 | 13,88 | 13,82 | 13,84 | 9.931 | 5.222.931.400 |
| 30/6/2025 | 13,65 | 13,79 | +2,07% | 13,56 | 13,94 | 13,79 | 13,78 | 13,80 | 14.988 | 11.647.439.500 |
| 27/6/2025 | 13,49 | 13,51 | -0,66% | 13,48 | 13,78 | 13,60 | 13,50 | 13,52 | 6.402 | 8.028.098.600 |
| 26/6/2025 | 13,59 | 13,60 | +0,89% | 13,30 | 13,66 | 13,53 | 13,56 | 13,61 | 12.221 | 8.559.813.100 |
| 25/6/2025 | 13,45 | 13,48 | -1,82% | 13,38 | 13,63 | 13,51 | 13,44 | 13,49 | 12.447 | 8.299.085.500 |
| 24/6/2025 | 13,51 | 13,73 | +2,23% | 13,27 | 13,97 | 13,67 | 13,72 | 13,74 | 12.129 | 11.166.444.300 |
| 23/6/2025 | 13,45 | 13,43 | -0,59% | 13,30 | 13,57 | 13,45 | 13,35 | 13,44 | 13.437 | 12.095.083.700 |
| 20/6/2025 | 13,53 | 13,51 | -1,53% | 13,49 | 13,79 | 13,54 | 13,50 | 13,52 | 8.949 | 10.087.286.200 |
| 18/6/2025 | 13,73 | 13,72 | +0,15% | 13,63 | 13,84 | 13,74 | 13,70 | 13,76 | 12.629 | 8.791.200.700 |
| 17/6/2025 | 13,75 | 13,70 | +0,59% | 13,53 | 13,83 | 13,65 | 13,68 | 13,71 | 11.827 | 7.757.825.400 |
| 16/6/2025 | 13,55 | 13,62 | +1,87% | 13,42 | 13,77 | 13,64 | 13,62 | 13,65 | 12.009 | 9.020.410.300 |
| 13/6/2025 | 13,25 | 13,37 | -0,22% | 13,15 | 13,37 | 13,31 | 13,30 | 13,38 | 10.755 | 5.603.096.800 |
| 12/6/2025 | 13,32 | 13,40 | -0,59% | 13,31 | 13,58 | 13,45 | 13,40 | 13,43 | 7.409 | 3.929.290.700 |
| 11/6/2025 | 13,24 | 13,48 | +0,60% | 13,16 | 13,62 | 13,44 | 13,47 | 13,49 | 6.159 | 4.178.882.500 |
| 10/6/2025 | 13,39 | 13,40 | +0,75% | 13,35 | 13,53 | 13,41 | 13,39 | 13,42 | 11.015 | 7.643.514.600 |
| 9/6/2025 | 13,34 | 13,30 | -0,37% | 13,06 | 13,42 | 13,25 | 13,26 | 13,30 | 7.543 | 5.261.902.000 |
| 6/6/2025 | 13,56 | 13,35 | -1,11% | 13,21 | 13,56 | 13,33 | 13,34 | 13,35 | 9.565 | 5.399.800.600 |
| 5/6/2025 | 13,61 | 13,50 | -0,22% | 13,46 | 13,74 | 13,63 | 13,49 | 13,55 | 10.997 | 14.264.382.400 |
| 4/6/2025 | 13,50 | 13,53 | +0,37% | 13,41 | 13,67 | 13,51 | 13,50 | 13,53 | 14.664 | 8.552.511.800 |
| 3/6/2025 | 13,36 | 13,48 | +0,60% | 13,21 | 13,48 | 13,39 | 13,39 | 13,49 | 14.627 | 7.702.702.700 |
| 2/6/2025 | 13,68 | 13,40 | -0,59% | 13,25 | 13,77 | 13,40 | 13,38 | 13,41 | 21.525 | 8.111.946.700 |
| 30/5/2025 | 13,68 | 13,48 | -1,46% | 13,35 | 13,74 | 13,47 | 13,47 | 13,49 | 11.698 | 17.564.299.900 |
| 29/5/2025 | 14,10 | 13,68 | -2,08% | 13,46 | 14,10 | 13,65 | 13,67 | 13,69 | 18.227 | 13.799.939.600 |
| 28/5/2025 | 14,00 | 13,97 | +0,43% | 13,75 | 14,00 | 13,92 | 13,92 | 13,98 | 11.791 | 4.976.658.100 |
| 27/5/2025 | 14,00 | 13,91 | +2,58% | 13,86 | 14,10 | 13,97 | 13,89 | 13,92 | 14.781 | 7.052.786.100 |
| 26/5/2025 | 13,47 | 13,56 | +0,67% | 13,46 | 13,86 | 13,67 | 13,55 | 13,67 | 6.323 | 4.436.206.400 |
| 23/5/2025 | 13,26 | 13,47 | +0,97% | 12,94 | 13,55 | 13,34 | 13,47 | 13,48 | 9.068 | 11.030.236.200 |
| 22/5/2025 | 13,34 | 13,34 | -0,60% | 13,24 | 13,60 | 13,44 | 13,31 | 13,34 | 12.136 | 8.645.141.700 |
| 21/5/2025 | 13,61 | 13,42 | -2,75% | 13,34 | 13,75 | 13,51 | 13,39 | 13,42 | 18.013 | 15.633.270.700 |
| 20/5/2025 | 13,66 | 13,80 | +1,40% | 13,28 | 13,80 | 13,55 | 13,73 | 13,80 | 18.964 | 17.225.358.700 |
| 19/5/2025 | 13,70 | 13,61 | +0,74% | 13,38 | 13,76 | 13,62 | 13,60 | 13,64 | 16.877 | 8.770.800.500 |
| 16/5/2025 | 13,17 | 13,51 | +2,04% | 13,05 | 13,51 | 13,36 | 13,39 | 13,52 | 12.898 | 10.240.920.000 |
| 15/5/2025 | 13,88 | 13,24 | -1,34% | 13,22 | 13,88 | 13,36 | 13,23 | 13,31 | 14.117 | 14.567.829.800 |
| 14/5/2025 | 13,23 | 13,42 | +0,37% | 13,23 | 13,58 | 13,46 | 13,42 | 13,44 | 15.000 | 12.143.372.500 |
| 13/5/2025 | 13,07 | 13,37 | +2,93% | 13,00 | 13,45 | 13,30 | 13,36 | 13,40 | 15.887 | 17.980.193.400 |
| 12/5/2025 | 13,34 | 12,99 | -1,44% | 12,91 | 13,34 | 12,97 | 12,92 | 13,00 | 11.103 | 6.063.725.900 |
| 9/5/2025 | 13,51 | 13,18 | -1,64% | 13,00 | 13,57 | 13,16 | 13,06 | 13,18 | 12.896 | 17.335.877.900 |
| 8/5/2025 | 13,80 | 13,40 | +0,60% | 13,32 | 13,80 | 13,52 | 13,40 | 13,51 | 13.658 | 8.683.755.300 |
| 7/5/2025 | 13,40 | 13,32 | -0,37% | 13,08 | 13,49 | 13,22 | 13,17 | 13,32 | 13.265 | 7.625.485.800 |
| 6/5/2025 | 13,57 | 13,37 | -0,52% | 13,31 | 13,76 | 13,48 | 13,34 | 13,38 | 12.409 | 9.400.566.600 |
| 5/5/2025 | 13,87 | 13,44 | -3,86% | 13,44 | 13,93 | 13,54 | 13,44 | 13,45 | 12.677 | 7.742.700.600 |
| 2/5/2025 | 13,27 | 13,98 | 0,00% | 13,07 | 13,98 | 13,80 | 13,85 | 13,98 | 5.964 | 8.397.203.500 |