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.
MTRE3F - MITRE REALTY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,86 | 3,85 | -0,26% | 3,79 | 3,91 | 3,84 | 3,85 | 3,88 | 885 | 4.492.883 |
| 5/9/2025 | 3,76 | 3,86 | +3,76% | 3,73 | 3,90 | 3,82 | 3,85 | 3,86 | 835 | 4.797.615 |
| 4/9/2025 | 3,66 | 3,72 | +2,76% | 3,60 | 3,74 | 3,67 | 3,70 | 3,72 | 720 | 3.546.508 |
| 3/9/2025 | 3,66 | 3,62 | +0,28% | 3,56 | 3,66 | 3,60 | 3,59 | 3,62 | 1.281 | 5.559.939 |
| 2/9/2025 | 3,69 | 3,61 | -1,10% | 3,58 | 3,69 | 3,61 | 3,61 | 3,63 | 671 | 3.202.005 |
| 1/9/2025 | 3,74 | 3,65 | -1,35% | 3,62 | 3,74 | 3,65 | 3,64 | 3,65 | 984 | 4.524.992 |
| 29/8/2025 | 3,68 | 3,70 | +1,65% | 3,64 | 3,71 | 3,67 | 3,69 | 3,70 | 771 | 3.751.446 |
| 28/8/2025 | 3,57 | 3,64 | +1,96% | 3,57 | 3,71 | 3,65 | 3,64 | 3,68 | 627 | 3.212.970 |
| 27/8/2025 | 3,53 | 3,57 | +2,00% | 3,48 | 3,58 | 3,52 | 3,55 | 3,57 | 605 | 2.458.501 |
| 26/8/2025 | 3,49 | 3,50 | 0,00% | 3,45 | 3,52 | 3,47 | 3,48 | 3,50 | 685 | 2.998.599 |
| 25/8/2025 | 3,49 | 3,50 | +1,74% | 3,45 | 3,51 | 3,48 | 3,48 | 3,50 | 689 | 3.072.771 |
| 22/8/2025 | 3,40 | 3,44 | +2,38% | 3,35 | 3,45 | 3,41 | 3,44 | 3,45 | 697 | 3.396.420 |
| 21/8/2025 | 3,39 | 3,36 | -0,59% | 3,33 | 3,42 | 3,36 | 3,35 | 3,36 | 925 | 3.964.903 |
| 20/8/2025 | 3,40 | 3,38 | 0,00% | 3,33 | 3,40 | 3,37 | 3,37 | 3,38 | 871 | 3.826.674 |
| 19/8/2025 | 3,49 | 3,38 | -5,32% | 3,33 | 3,49 | 3,37 | 3,36 | 3,38 | 1.425 | 6.239.196 |
| 18/8/2025 | 3,47 | 3,57 | +2,88% | 3,45 | 3,59 | 3,52 | 3,57 | 3,58 | 1.044 | 5.789.542 |
| 15/8/2025 | 3,30 | 3,47 | +5,79% | 3,23 | 3,47 | 3,37 | 3,44 | 3,47 | 1.021 | 4.573.137 |
| 14/8/2025 | 3,36 | 3,28 | -2,38% | 3,25 | 3,36 | 3,29 | 3,28 | 3,29 | 1.882 | 7.912.099 |
| 13/8/2025 | 3,43 | 3,36 | -1,75% | 3,35 | 3,44 | 3,38 | 3,36 | 3,37 | 1.571 | 6.667.543 |
| 12/8/2025 | 3,51 | 3,42 | -1,16% | 3,39 | 3,52 | 3,43 | 3,42 | 3,43 | 1.411 | 6.988.346 |
| 11/8/2025 | 3,60 | 3,46 | -2,81% | 3,43 | 3,64 | 3,50 | 3,46 | 3,47 | 1.942 | 8.845.276 |
| 8/8/2025 | 3,79 | 3,56 | -5,07% | 3,52 | 3,83 | 3,60 | 3,55 | 3,56 | 2.284 | 11.480.725 |
| 7/8/2025 | 3,74 | 3,75 | +0,81% | 3,69 | 3,80 | 3,73 | 3,75 | 3,77 | 763 | 3.861.941 |
| 6/8/2025 | 3,70 | 3,72 | +1,09% | 3,69 | 3,74 | 3,71 | 3,71 | 3,72 | 529 | 2.274.677 |
| 5/8/2025 | 3,75 | 3,68 | -0,81% | 3,67 | 3,76 | 3,70 | 3,68 | 3,72 | 759 | 3.453.823 |
| 4/8/2025 | 3,75 | 3,71 | 0,00% | 3,66 | 3,76 | 3,70 | 3,70 | 3,71 | 1.146 | 4.756.806 |
| 1/8/2025 | 3,78 | 3,71 | -0,54% | 3,67 | 3,82 | 3,72 | 3,67 | 3,71 | 698 | 3.477.696 |
| 31/7/2025 | 3,78 | 3,73 | 0,00% | 3,68 | 3,78 | 3,72 | 3,70 | 3,73 | 661 | 2.984.364 |
| 30/7/2025 | 3,73 | 3,73 | +0,54% | 3,67 | 3,76 | 3,69 | 3,72 | 3,74 | 603 | 3.053.216 |
| 29/7/2025 | 3,77 | 3,71 | -0,54% | 3,68 | 3,78 | 3,72 | 3,70 | 3,71 | 510 | 2.666.223 |
| 28/7/2025 | 3,79 | 3,73 | -0,27% | 3,69 | 3,82 | 3,72 | 3,72 | 3,73 | 754 | 3.707.796 |
| 25/7/2025 | 3,76 | 3,74 | -0,53% | 3,68 | 3,77 | 3,72 | 3,73 | 3,74 | 690 | 3.238.796 |
| 24/7/2025 | 3,73 | 3,76 | +1,35% | 3,66 | 3,78 | 3,72 | 3,73 | 3,76 | 584 | 3.237.948 |
| 23/7/2025 | 3,73 | 3,71 | -0,27% | 3,67 | 3,76 | 3,72 | 3,71 | 3,72 | 606 | 3.428.024 |
| 22/7/2025 | 3,68 | 3,72 | +0,27% | 3,66 | 3,80 | 3,70 | 3,69 | 3,72 | 703 | 3.812.590 |
| 21/7/2025 | 3,82 | 3,71 | -1,85% | 3,65 | 3,82 | 3,71 | 3,68 | 3,71 | 1.276 | 6.828.457 |
| 18/7/2025 | 3,86 | 3,78 | -3,32% | 3,72 | 3,92 | 3,79 | 3,79 | 3,78 | 1.413 | 7.682.470 |
| 17/7/2025 | 4,03 | 3,91 | -2,01% | 3,90 | 4,03 | 3,93 | 3,91 | 3,93 | 1.241 | 6.132.143 |
| 16/7/2025 | 4,05 | 3,99 | -1,24% | 3,92 | 4,05 | 3,97 | 3,98 | 3,99 | 816 | 4.895.311 |
| 15/7/2025 | 4,03 | 4,04 | +0,50% | 3,98 | 4,06 | 4,01 | 4,01 | 4,04 | 629 | 3.709.955 |
| 14/7/2025 | 4,05 | 4,02 | +1,01% | 3,95 | 4,05 | 3,99 | 3,99 | 4,02 | 872 | 3.881.551 |
| 11/7/2025 | 4,04 | 3,98 | -0,75% | 3,95 | 4,05 | 3,98 | 3,98 | 4,00 | 547 | 2.715.207 |
| 10/7/2025 | 4,05 | 4,01 | -0,74% | 3,89 | 4,05 | 3,97 | 4,01 | 4,03 | 737 | 3.536.011 |
| 9/7/2025 | 4,16 | 4,04 | -2,42% | 3,98 | 4,16 | 4,03 | 4,01 | 4,04 | 596 | 3.019.250 |
| 8/7/2025 | 4,20 | 4,14 | -0,48% | 4,10 | 4,20 | 4,13 | 4,12 | 4,14 | 526 | 2.927.556 |
| 7/7/2025 | 4,15 | 4,16 | +1,46% | 4,09 | 4,17 | 4,12 | 4,13 | 4,16 | 741 | 4.444.782 |
| 4/7/2025 | 4,05 | 4,10 | +1,49% | 3,99 | 4,11 | 4,06 | 4,09 | 4,10 | 585 | 2.899.137 |
| 3/7/2025 | 3,98 | 4,04 | +2,80% | 3,92 | 4,04 | 3,99 | 4,03 | 4,04 | 754 | 3.572.788 |
| 2/7/2025 | 4,00 | 3,93 | -2,00% | 3,89 | 4,00 | 3,92 | 3,93 | 3,94 | 836 | 4.413.296 |
| 1/7/2025 | 4,06 | 4,01 | +0,75% | 3,98 | 4,07 | 4,01 | 3,99 | 4,01 | 574 | 3.121.209 |
| 30/6/2025 | 3,95 | 3,98 | +1,79% | 3,88 | 4,06 | 3,97 | 3,98 | 4,01 | 731 | 4.008.759 |
| 27/6/2025 | 3,95 | 3,91 | 0,00% | 3,87 | 3,95 | 3,90 | 3,89 | 3,91 | 510 | 3.030.891 |
| 26/6/2025 | 3,86 | 3,91 | +2,36% | 3,84 | 3,94 | 3,89 | 3,90 | 3,91 | 512 | 2.546.157 |
| 25/6/2025 | 3,96 | 3,82 | -4,02% | 3,82 | 3,97 | 3,89 | 3,82 | 3,87 | 733 | 3.369.782 |
| 24/6/2025 | 3,90 | 3,98 | +2,58% | 3,87 | 4,02 | 3,95 | 3,95 | 3,98 | 444 | 2.409.083 |
| 23/6/2025 | 4,00 | 3,88 | -4,67% | 3,83 | 4,00 | 3,87 | 3,87 | 3,90 | 1.073 | 5.697.553 |
| 20/6/2025 | 4,11 | 4,07 | -0,25% | 3,96 | 4,11 | 4,02 | 4,07 | 4,09 | 663 | 3.104.457 |
| 18/6/2025 | 4,15 | 4,08 | +0,99% | 4,05 | 4,15 | 4,09 | 4,06 | 4,08 | 396 | 2.199.861 |
| 17/6/2025 | 4,07 | 4,04 | -2,42% | 4,01 | 4,13 | 4,08 | 4,04 | 4,09 | 413 | 2.423.164 |
| 16/6/2025 | 4,04 | 4,14 | +3,50% | 4,01 | 4,18 | 4,10 | 4,12 | 4,14 | 854 | 4.468.860 |
| 13/6/2025 | 4,01 | 4,00 | 0,00% | 3,93 | 4,02 | 3,99 | 3,99 | 4,00 | 707 | 3.245.669 |
| 12/6/2025 | 4,02 | 4,00 | -0,25% | 3,90 | 4,04 | 3,95 | 4,00 | 4,02 | 682 | 3.708.539 |
| 11/6/2025 | 3,98 | 4,01 | +1,78% | 3,91 | 4,01 | 3,96 | 3,98 | 4,01 | 423 | 2.127.801 |
| 10/6/2025 | 3,88 | 3,94 | +1,03% | 3,88 | 3,99 | 3,94 | 3,94 | 3,95 | 539 | 2.559.309 |
| 9/6/2025 | 3,94 | 3,90 | -0,76% | 3,75 | 3,94 | 3,86 | 3,88 | 3,90 | 1.067 | 5.261.852 |
| 6/6/2025 | 4,02 | 3,93 | -1,26% | 3,87 | 4,02 | 3,91 | 3,92 | 3,93 | 958 | 5.126.290 |
| 5/6/2025 | 4,04 | 3,98 | -1,49% | 3,94 | 4,07 | 4,00 | 3,98 | 3,99 | 641 | 3.197.988 |
| 4/6/2025 | 4,10 | 4,04 | -0,74% | 4,00 | 4,11 | 4,04 | 4,00 | 4,04 | 686 | 2.982.287 |
| 3/6/2025 | 4,00 | 4,07 | +2,01% | 3,93 | 4,07 | 4,01 | 4,05 | 4,07 | 500 | 2.378.014 |
| 2/6/2025 | 4,12 | 3,99 | -1,97% | 3,97 | 4,13 | 4,01 | 3,99 | 4,00 | 674 | 3.143.223 |
| 30/5/2025 | 4,11 | 4,07 | -0,25% | 4,00 | 4,11 | 4,04 | 4,05 | 4,07 | 446 | 2.460.326 |
| 29/5/2025 | 4,06 | 4,08 | 0,00% | 4,05 | 4,12 | 4,07 | 4,08 | 4,10 | 417 | 2.209.548 |
| 28/5/2025 | 4,15 | 4,08 | -0,49% | 4,05 | 4,15 | 4,08 | 4,08 | 4,13 | 434 | 2.434.015 |
| 27/5/2025 | 3,99 | 4,10 | +0,49% | 3,99 | 4,15 | 4,07 | 4,10 | 4,15 | 507 | 2.932.630 |
| 26/5/2025 | 4,00 | 4,08 | +2,26% | 3,96 | 4,08 | 3,99 | 4,02 | 4,08 | 602 | 2.922.780 |
| 23/5/2025 | 3,98 | 3,99 | -0,75% | 3,82 | 4,06 | 3,95 | 3,99 | 4,02 | 605 | 3.305.323 |
| 22/5/2025 | 4,08 | 4,02 | -1,95% | 3,94 | 4,12 | 4,02 | 3,99 | 4,01 | 625 | 3.132.231 |
| 21/5/2025 | 4,37 | 4,10 | -5,96% | 4,03 | 4,38 | 4,14 | 4,06 | 4,10 | 904 | 5.152.845 |
| 20/5/2025 | 4,33 | 4,36 | +0,69% | 4,23 | 4,40 | 4,31 | 4,36 | 4,38 | 815 | 4.120.831 |
| 19/5/2025 | 4,33 | 4,33 | +0,93% | 4,26 | 4,35 | 4,30 | 4,30 | 4,34 | 1.031 | 3.459.910 |
| 16/5/2025 | 4,31 | 4,29 | +1,42% | 4,23 | 4,33 | 4,28 | 4,29 | 4,33 | 514 | 2.902.926 |
| 15/5/2025 | 4,19 | 4,23 | +2,42% | 4,15 | 4,30 | 4,25 | 4,23 | 4,27 | 679 | 3.194.808 |
| 14/5/2025 | 4,19 | 4,13 | -0,72% | 4,06 | 4,20 | 4,14 | 4,10 | 4,14 | 419 | 2.489.345 |
| 13/5/2025 | 4,05 | 4,16 | +4,00% | 4,02 | 4,25 | 4,16 | 4,12 | 4,16 | 472 | 3.195.497 |
| 12/5/2025 | 4,09 | 4,00 | -0,50% | 4,00 | 4,23 | 4,06 | 4,00 | 4,01 | 572 | 3.542.667 |
| 9/5/2025 | 3,86 | 4,02 | +6,07% | 3,78 | 4,12 | 3,99 | 4,02 | 4,08 | 785 | 5.151.610 |
| 8/5/2025 | 3,60 | 3,79 | +5,57% | 3,57 | 3,86 | 3,77 | 3,79 | 3,84 | 488 | 3.088.006 |
| 7/5/2025 | 3,66 | 3,59 | -0,28% | 3,54 | 3,66 | 3,57 | 3,57 | 3,59 | 659 | 3.310.914 |
| 6/5/2025 | 3,64 | 3,60 | -0,83% | 3,59 | 3,67 | 3,62 | 3,60 | 3,62 | 542 | 2.509.354 |
| 5/5/2025 | 3,64 | 3,63 | +0,83% | 3,55 | 3,68 | 3,60 | 3,61 | 3,63 | 949 | 4.623.221 |
| 2/5/2025 | 3,84 | 3,60 | -7,93% | 3,59 | 3,91 | 3,66 | 3,60 | 3,66 | 1.036 | 5.628.341 |
| 29/4/2025 | 3,98 | 3,91 | 0,00% | 3,86 | 3,98 | 3,93 | 3,90 | 3,91 | 397 | 2.311.820 |
| 28/4/2025 | 3,94 | 3,91 | -1,76% | 3,90 | 3,99 | 3,94 | 3,91 | 3,94 | 413 | 2.014.486 |
| 25/4/2025 | 3,84 | 3,98 | +3,65% | 3,82 | 4,02 | 3,91 | 3,95 | 3,98 | 471 | 2.669.259 |
| 24/4/2025 | 3,79 | 3,84 | +2,13% | 3,72 | 3,92 | 3,84 | 3,84 | 3,89 | 453 | 2.705.493 |
| 23/4/2025 | 3,76 | 3,76 | +1,62% | 3,71 | 3,88 | 3,79 | 3,75 | 3,76 | 570 | 2.585.600 |
| 22/4/2025 | 3,65 | 3,70 | +2,21% | 3,58 | 3,75 | 3,65 | 3,70 | 3,73 | 580 | 3.173.758 |
| 17/4/2025 | 3,65 | 3,62 | +0,28% | 3,52 | 3,65 | 3,60 | 3,60 | 3,62 | 383 | 1.922.070 |
| 16/4/2025 | 3,60 | 3,61 | 0,00% | 3,53 | 3,61 | 3,58 | 3,59 | 3,61 | 503 | 2.426.200 |
| 15/4/2025 | 3,69 | 3,61 | -0,28% | 3,53 | 3,69 | 3,58 | 3,55 | 3,61 | 709 | 3.072.102 |
| 14/4/2025 | 3,61 | 3,62 | +0,56% | 3,59 | 3,70 | 3,63 | 3,62 | 3,65 | 518 | 2.540.626 |
| 11/4/2025 | 3,58 | 3,60 | +0,56% | 3,51 | 3,61 | 3,57 | 3,59 | 3,60 | 337 | 1.500.514 |
| 10/4/2025 | 3,66 | 3,58 | -0,28% | 3,50 | 3,66 | 3,56 | 3,53 | 3,58 | 462 | 1.912.286 |
| 9/4/2025 | 3,42 | 3,59 | +6,21% | 3,32 | 3,64 | 3,48 | 3,59 | 3,62 | 398 | 2.316.893 |
| 8/4/2025 | 3,40 | 3,38 | -2,31% | 3,36 | 3,56 | 3,45 | 3,37 | 3,38 | 554 | 2.567.142 |
| 7/4/2025 | 3,53 | 3,46 | -2,54% | 3,33 | 3,57 | 3,43 | 3,46 | 3,48 | 963 | 3.297.489 |
| 4/4/2025 | 3,81 | 3,55 | -6,08% | 3,47 | 3,81 | 3,54 | 3,49 | 3,55 | 1.040 | 4.985.351 |
| 3/4/2025 | 3,64 | 3,78 | +4,42% | 3,58 | 3,79 | 3,69 | 3,72 | 3,78 | 869 | 4.264.299 |
| 2/4/2025 | 3,54 | 3,62 | +4,02% | 3,52 | 3,62 | 3,58 | 3,61 | 3,62 | 429 | 2.488.876 |
| 1/4/2025 | 3,45 | 3,48 | +1,75% | 3,36 | 3,55 | 3,49 | 3,48 | 3,54 | 613 | 2.615.421 |
| 31/3/2025 | 3,46 | 3,42 | -0,87% | 3,37 | 3,56 | 3,42 | 3,41 | 3,42 | 701 | 2.966.032 |
| 28/3/2025 | 3,47 | 3,45 | +1,47% | 3,38 | 3,56 | 3,45 | 3,45 | 3,50 | 798 | 3.613.563 |
| 27/3/2025 | 3,38 | 3,40 | +0,89% | 3,33 | 3,44 | 3,38 | 3,40 | 3,44 | 324 | 1.788.850 |
| 26/3/2025 | 3,36 | 3,37 | +1,51% | 3,33 | 3,41 | 3,37 | 3,36 | 3,37 | 330 | 1.577.969 |
| 25/3/2025 | 3,31 | 3,32 | +2,47% | 3,24 | 3,37 | 3,31 | 3,32 | 3,36 | 435 | 1.734.963 |
| 24/3/2025 | 3,43 | 3,24 | -6,09% | 3,22 | 3,43 | 3,30 | 3,24 | 3,28 | 647 | 2.665.211 |
| 21/3/2025 | 3,39 | 3,45 | +1,77% | 3,35 | 3,45 | 3,40 | 3,44 | 3,45 | 633 | 2.445.091 |
| 20/3/2025 | 3,37 | 3,39 | +2,11% | 3,32 | 3,45 | 3,39 | 3,39 | 3,45 | 586 | 2.813.369 |
| 19/3/2025 | 3,34 | 3,32 | 0,00% | 3,31 | 3,37 | 3,33 | 3,32 | 3,36 | 425 | 2.121.698 |
| 18/3/2025 | 3,29 | 3,32 | +0,61% | 3,28 | 3,36 | 3,31 | 3,31 | 3,32 | 527 | 2.111.837 |
| 17/3/2025 | 3,26 | 3,30 | +2,48% | 3,25 | 3,36 | 3,30 | 3,29 | 3,30 | 557 | 2.755.624 |
| 14/3/2025 | 3,10 | 3,22 | +5,23% | 3,09 | 3,32 | 3,17 | 3,22 | 3,27 | 499 | 2.450.255 |
| 13/3/2025 | 3,13 | 3,06 | -0,97% | 3,05 | 3,15 | 3,07 | 3,06 | 3,10 | 555 | 2.334.331 |
| 12/3/2025 | 3,17 | 3,09 | -1,28% | 3,09 | 3,17 | 3,12 | 3,09 | 3,11 | 649 | 2.379.938 |
| 11/3/2025 | 3,20 | 3,13 | +0,64% | 3,10 | 3,20 | 3,14 | 3,12 | 3,13 | 435 | 1.714.970 |
| 10/3/2025 | 3,11 | 3,11 | -1,58% | 3,11 | 3,19 | 3,14 | 3,11 | 3,15 | 628 | 2.456.158 |
| 7/3/2025 | 3,11 | 3,16 | +2,93% | 3,06 | 3,17 | 3,11 | 3,13 | 3,16 | 653 | 3.336.952 |
| 6/3/2025 | 3,11 | 3,07 | -0,32% | 3,04 | 3,14 | 3,09 | 3,07 | 3,10 | 957 | 4.125.906 |
| 5/3/2025 | 3,10 | 3,08 | -0,32% | 3,04 | 3,17 | 3,07 | 3,05 | 3,08 | 402 | 1.824.170 |
| 28/2/2025 | 3,10 | 3,09 | +0,98% | 3,02 | 3,12 | 3,06 | 3,07 | 3,09 | 565 | 2.279.839 |
| 27/2/2025 | 3,07 | 3,06 | +0,99% | 3,05 | 3,12 | 3,08 | 3,06 | 3,11 | 465 | 1.580.044 |
| 26/2/2025 | 3,12 | 3,03 | -1,62% | 3,01 | 3,15 | 3,06 | 3,03 | 3,05 | 823 | 2.865.960 |
| 25/2/2025 | 3,13 | 3,08 | +0,98% | 3,05 | 3,14 | 3,09 | 3,08 | 3,11 | 509 | 1.926.628 |
| 24/2/2025 | 3,15 | 3,05 | -3,48% | 3,05 | 3,19 | 3,11 | 3,05 | 3,10 | 840 | 3.231.471 |
| 21/2/2025 | 3,20 | 3,16 | -4,53% | 3,16 | 3,28 | 3,20 | 3,16 | 3,18 | 518 | 1.696.705 |
| 20/2/2025 | 3,32 | 3,31 | +0,91% | 3,23 | 3,33 | 3,27 | 3,27 | 3,31 | 590 | 2.497.819 |
| 19/2/2025 | 3,32 | 3,28 | -0,30% | 3,27 | 3,35 | 3,29 | 3,28 | 3,30 | 514 | 1.963.426 |
| 18/2/2025 | 3,37 | 3,29 | -0,90% | 3,28 | 3,38 | 3,32 | 3,29 | 3,35 | 542 | 1.890.607 |
| 17/2/2025 | 3,25 | 3,32 | +2,47% | 3,25 | 3,39 | 3,34 | 3,32 | 3,36 | 536 | 2.572.444 |
| 14/2/2025 | 3,19 | 3,24 | +2,86% | 3,11 | 3,29 | 3,22 | 3,24 | 3,29 | 510 | 2.147.794 |
| 13/2/2025 | 3,18 | 3,15 | -0,32% | 3,07 | 3,18 | 3,12 | 3,12 | 3,15 | 598 | 2.238.168 |
| 12/2/2025 | 3,29 | 3,16 | -3,07% | 3,12 | 3,29 | 3,16 | 3,16 | 3,19 | 730 | 2.955.517 |
| 11/2/2025 | 3,25 | 3,26 | +1,88% | 3,19 | 3,29 | 3,24 | 3,22 | 3,26 | 424 | 2.111.338 |
| 10/2/2025 | 3,25 | 3,20 | -0,31% | 3,16 | 3,27 | 3,23 | 3,20 | 3,25 | 537 | 2.192.240 |
| 7/2/2025 | 3,32 | 3,21 | -2,13% | 3,16 | 3,34 | 3,23 | 3,16 | 3,21 | 726 | 2.764.719 |
| 6/2/2025 | 3,30 | 3,28 | +0,61% | 3,23 | 3,31 | 3,27 | 3,28 | 3,30 | 410 | 1.629.550 |
| 5/2/2025 | 3,38 | 3,26 | -2,10% | 3,18 | 3,38 | 3,25 | 3,22 | 3,26 | 491 | 2.214.555 |
| 4/2/2025 | 3,38 | 3,33 | +0,30% | 3,26 | 3,39 | 3,33 | 3,33 | 3,40 | 838 | 3.450.286 |
| 3/2/2025 | 3,26 | 3,32 | +1,84% | 3,22 | 3,38 | 3,27 | 3,32 | 3,33 | 644 | 2.808.125 |
| 31/1/2025 | 3,33 | 3,26 | -1,21% | 3,25 | 3,37 | 3,31 | 3,26 | 3,31 | 437 | 2.129.557 |
| 30/1/2025 | 3,13 | 3,30 | +5,43% | 3,13 | 3,33 | 3,20 | 3,24 | 3,30 | 579 | 2.689.256 |
| 29/1/2025 | 3,19 | 3,13 | -0,63% | 3,12 | 3,19 | 3,14 | 3,11 | 3,13 | 507 | 2.239.074 |
| 28/1/2025 | 3,22 | 3,15 | -1,87% | 3,15 | 3,22 | 3,17 | 3,15 | 3,20 | 341 | 1.314.201 |
| 27/1/2025 | 3,10 | 3,21 | +2,56% | 3,09 | 3,22 | 3,17 | 3,19 | 3,21 | 384 | 1.617.237 |
| 24/1/2025 | 3,20 | 3,13 | -2,19% | 3,10 | 3,22 | 3,15 | 3,13 | 3,17 | 607 | 2.137.091 |
| 23/1/2025 | 3,28 | 3,20 | -1,23% | 3,16 | 3,28 | 3,22 | 3,17 | 3,20 | 609 | 2.916.435 |
| 22/1/2025 | 3,21 | 3,24 | +1,25% | 3,16 | 3,25 | 3,21 | 3,21 | 3,24 | 636 | 2.442.493 |
| 21/1/2025 | 3,16 | 3,20 | +2,56% | 3,11 | 3,20 | 3,16 | 3,17 | 3,20 | 616 | 2.190.964 |
| 20/1/2025 | 3,08 | 3,12 | +2,63% | 3,01 | 3,18 | 3,11 | 3,12 | 3,16 | 667 | 2.715.865 |
| 17/1/2025 | 3,10 | 3,04 | -0,98% | 2,99 | 3,10 | 3,04 | 3,04 | 3,05 | 649 | 3.594.053 |
| 16/1/2025 | 3,12 | 3,07 | -0,97% | 3,02 | 3,12 | 3,06 | 3,05 | 3,07 | 561 | 2.368.954 |
| 15/1/2025 | 2,96 | 3,10 | +5,08% | 2,93 | 3,10 | 3,02 | 3,08 | 3,10 | 783 | 4.159.143 |
| 14/1/2025 | 2,96 | 2,95 | +0,34% | 2,89 | 2,96 | 2,92 | 2,90 | 2,95 | 725 | 3.883.130 |
| 13/1/2025 | 2,90 | 2,94 | +0,34% | 2,86 | 2,95 | 2,90 | 2,91 | 2,94 | 800 | 2.932.251 |
| 10/1/2025 | 3,01 | 2,93 | -2,01% | 2,87 | 3,01 | 2,91 | 2,91 | 2,93 | 891 | 3.328.866 |
| 9/1/2025 | 2,97 | 2,99 | 0,00% | 2,92 | 3,00 | 2,96 | 2,99 | 3,00 | 505 | 1.684.231 |
| 8/1/2025 | 3,07 | 2,99 | -1,32% | 2,94 | 3,07 | 2,97 | 2,99 | 3,00 | 833 | 2.851.835 |
| 7/1/2025 | 3,01 | 3,03 | +1,68% | 2,96 | 3,08 | 3,01 | 3,02 | 3,03 | 717 | 2.751.291 |
| 6/1/2025 | 2,85 | 2,98 | +5,67% | 2,85 | 2,98 | 2,91 | 2,95 | 2,98 | 868 | 3.104.375 |
| 3/1/2025 | 2,93 | 2,82 | -2,76% | 2,80 | 2,93 | 2,83 | 2,82 | 2,86 | 1.201 | 4.407.555 |
| 2/1/2025 | 2,92 | 2,90 | +0,35% | 2,81 | 2,93 | 2,85 | 2,85 | 2,90 | 1.389 | 5.166.655 |
| 30/12/2024 | 2,90 | 2,89 | -0,69% | 2,85 | 2,95 | 2,88 | 2,89 | 2,90 | 893 | 3.252.901 |
| 27/12/2024 | 2,90 | 2,91 | +1,39% | 2,83 | 2,92 | 2,87 | 2,90 | 2,91 | 700 | 2.396.184 |
| 26/12/2024 | 2,93 | 2,87 | -1,03% | 2,83 | 2,93 | 2,85 | 2,84 | 2,88 | 1.223 | 4.226.621 |
| 23/12/2024 | 3,01 | 2,90 | -2,68% | 2,85 | 3,01 | 2,89 | 2,88 | 2,90 | 1.481 | 5.269.259 |
| 20/12/2024 | 2,97 | 2,98 | -0,67% | 2,90 | 3,03 | 2,95 | 2,98 | 3,01 | 795 | 3.184.139 |
| 19/12/2024 | 2,97 | 3,00 | +1,69% | 2,88 | 3,00 | 2,92 | 2,96 | 3,00 | 1.007 | 3.644.954 |
| 18/12/2024 | 3,06 | 2,95 | -2,32% | 2,88 | 3,09 | 2,97 | 2,93 | 2,95 | 1.227 | 4.663.932 |
| 17/12/2024 | 3,09 | 3,02 | -1,63% | 2,87 | 3,09 | 2,95 | 3,02 | 3,05 | 1.530 | 5.557.837 |
| 16/12/2024 | 3,15 | 3,07 | -1,29% | 3,01 | 3,15 | 3,06 | 3,06 | 3,07 | 1.381 | 4.590.347 |
| 13/12/2024 | 3,12 | 3,11 | +1,63% | 3,05 | 3,15 | 3,08 | 3,11 | 3,14 | 944 | 3.643.109 |
| 12/12/2024 | 3,32 | 3,06 | -6,99% | 3,05 | 3,32 | 3,12 | 3,06 | 3,10 | 1.298 | 5.352.864 |
| 11/12/2024 | 3,22 | 3,29 | +3,79% | 3,18 | 3,36 | 3,22 | 3,22 | 3,29 | 685 | 2.335.647 |
| 10/12/2024 | 3,19 | 3,17 | -0,94% | 3,14 | 3,22 | 3,17 | 3,17 | 3,20 | 624 | 2.674.457 |
| 9/12/2024 | 3,30 | 3,20 | -1,84% | 3,15 | 3,30 | 3,21 | 3,17 | 3,20 | 1.425 | 5.096.033 |
| 6/12/2024 | 3,35 | 3,26 | -3,83% | 3,24 | 3,38 | 3,28 | 3,26 | 3,27 | 1.204 | 4.862.319 |
| 5/12/2024 | 3,30 | 3,39 | +2,42% | 3,30 | 3,44 | 3,36 | 3,39 | 3,44 | 529 | 2.278.920 |
| 4/12/2024 | 3,38 | 3,31 | -1,49% | 3,25 | 3,38 | 3,31 | 3,31 | 3,36 | 1.021 | 3.795.017 |
| 3/12/2024 | 3,47 | 3,36 | -2,04% | 3,31 | 3,47 | 3,35 | 3,35 | 3,36 | 1.277 | 5.406.826 |
| 2/12/2024 | 3,48 | 3,43 | -0,58% | 3,37 | 3,56 | 3,44 | 3,43 | 3,44 | 1.535 | 7.657.376 |
| 29/11/2024 | 3,52 | 3,45 | -1,15% | 3,39 | 3,54 | 3,44 | 3,45 | 3,55 | 1.343 | 6.155.240 |
| 28/11/2024 | 3,85 | 3,49 | -10,28% | 3,44 | 3,85 | 3,60 | 3,49 | 3,53 | 1.552 | 7.294.625 |
| 27/11/2024 | 4,10 | 3,89 | -5,12% | 3,83 | 4,11 | 3,94 | 3,89 | 3,90 | 787 | 3.936.377 |
| 26/11/2024 | 3,90 | 4,10 | +4,59% | 3,88 | 4,15 | 4,02 | 4,05 | 4,10 | 665 | 3.768.422 |
| 25/11/2024 | 3,92 | 3,92 | +1,03% | 3,80 | 3,92 | 3,85 | 3,90 | 3,92 | 502 | 2.753.101 |
| 22/11/2024 | 3,83 | 3,88 | -0,51% | 3,79 | 3,92 | 3,86 | 3,85 | 3,88 | 438 | 2.071.440 |
| 21/11/2024 | 3,94 | 3,90 | -0,76% | 3,78 | 3,95 | 3,83 | 3,87 | 3,90 | 653 | 3.532.820 |
| 19/11/2024 | 3,86 | 3,93 | +2,88% | 3,83 | 3,94 | 3,89 | 3,88 | 3,93 | 478 | 2.384.464 |
| 18/11/2024 | 3,89 | 3,82 | -1,80% | 3,75 | 3,93 | 3,84 | 3,82 | 3,88 | 523 | 2.866.965 |
| 14/11/2024 | 3,82 | 3,89 | +4,57% | 3,72 | 3,90 | 3,83 | 3,85 | 3,90 | 713 | 3.559.734 |
| 13/11/2024 | 3,69 | 3,72 | +1,92% | 3,62 | 3,82 | 3,69 | 3,72 | 3,79 | 551 | 3.406.715 |
| 12/11/2024 | 3,71 | 3,65 | -0,54% | 3,61 | 3,73 | 3,65 | 3,65 | 3,70 | 702 | 3.950.627 |
| 11/11/2024 | 3,70 | 3,67 | -1,08% | 3,64 | 3,85 | 3,72 | 3,67 | 3,71 | 570 | 3.810.819 |
| 8/11/2024 | 3,81 | 3,71 | -1,85% | 3,60 | 3,93 | 3,68 | 3,67 | 3,71 | 751 | 4.094.418 |
| 7/11/2024 | 3,78 | 3,78 | +0,53% | 3,65 | 3,83 | 3,75 | 3,68 | 3,78 | 595 | 3.033.758 |
| 6/11/2024 | 3,77 | 3,76 | +0,27% | 3,67 | 3,80 | 3,72 | 3,76 | 3,80 | 387 | 1.883.102 |
| 5/11/2024 | 3,73 | 3,75 | +1,35% | 3,65 | 3,77 | 3,72 | 3,75 | 3,77 | 486 | 2.875.212 |
| 4/11/2024 | 3,62 | 3,70 | +3,35% | 3,62 | 3,73 | 3,67 | 3,67 | 3,70 | 619 | 3.201.459 |
| 1/11/2024 | 3,73 | 3,58 | -2,45% | 3,55 | 3,73 | 3,59 | 3,58 | 3,60 | 635 | 3.483.992 |
| 31/10/2024 | 3,74 | 3,67 | -0,81% | 3,67 | 3,78 | 3,72 | 3,67 | 3,71 | 336 | 2.227.595 |
| 30/10/2024 | 3,60 | 3,70 | +2,78% | 3,60 | 3,78 | 3,70 | 3,70 | 3,77 | 355 | 2.211.568 |
| 29/10/2024 | 3,68 | 3,60 | -1,10% | 3,60 | 3,70 | 3,63 | 3,60 | 3,62 | 325 | 1.677.911 |
| 28/10/2024 | 3,60 | 3,64 | +0,55% | 3,60 | 3,71 | 3,66 | 3,64 | 3,67 | 386 | 1.974.029 |
| 25/10/2024 | 3,70 | 3,62 | -1,63% | 3,60 | 3,70 | 3,63 | 3,62 | 3,66 | 409 | 1.930.435 |
| 24/10/2024 | 3,63 | 3,68 | +1,94% | 3,60 | 3,70 | 3,65 | 3,68 | 3,70 | 387 | 2.208.046 |
| 23/10/2024 | 3,60 | 3,61 | -0,28% | 3,60 | 3,66 | 3,62 | 3,61 | 3,65 | 293 | 1.345.127 |
| 22/10/2024 | 3,67 | 3,62 | -0,82% | 3,59 | 3,67 | 3,62 | 3,62 | 3,66 | 506 | 2.611.275 |
| 21/10/2024 | 3,66 | 3,65 | -0,82% | 3,61 | 3,71 | 3,64 | 3,65 | 3,67 | 631 | 3.412.121 |
| 18/10/2024 | 3,78 | 3,68 | -0,81% | 3,64 | 3,78 | 3,70 | 3,64 | 3,68 | 393 | 2.226.237 |
| 17/10/2024 | 3,75 | 3,71 | -0,54% | 3,65 | 3,75 | 3,69 | 3,71 | 3,75 | 402 | 1.784.941 |
| 16/10/2024 | 3,72 | 3,73 | +0,81% | 3,68 | 3,80 | 3,72 | 3,73 | 3,74 | 506 | 2.936.090 |
| 15/10/2024 | 3,75 | 3,70 | -0,27% | 3,68 | 3,77 | 3,71 | 3,70 | 3,72 | 462 | 2.229.327 |
| 14/10/2024 | 3,64 | 3,71 | +2,77% | 3,59 | 3,74 | 3,64 | 3,70 | 3,71 | 585 | 3.324.124 |
| 11/10/2024 | 3,58 | 3,61 | -0,28% | 3,53 | 3,64 | 3,56 | 3,61 | 3,63 | 482 | 2.892.251 |
| 10/10/2024 | 3,72 | 3,62 | -2,16% | 3,56 | 3,72 | 3,59 | 3,59 | 3,62 | 802 | 4.082.721 |
| 9/10/2024 | 3,81 | 3,70 | -1,86% | 3,70 | 3,81 | 3,74 | 3,70 | 3,74 | 446 | 2.246.276 |
| 8/10/2024 | 3,84 | 3,77 | -1,82% | 3,76 | 3,86 | 3,81 | 3,77 | 3,81 | 368 | 2.335.842 |
| 7/10/2024 | 3,86 | 3,84 | +0,79% | 3,78 | 3,86 | 3,81 | 3,82 | 3,85 | 528 | 2.795.185 |
| 4/10/2024 | 3,93 | 3,81 | -3,05% | 3,77 | 3,93 | 3,83 | 3,81 | 3,84 | 533 | 2.701.066 |
| 3/10/2024 | 3,91 | 3,93 | +0,77% | 3,75 | 3,94 | 3,82 | 3,90 | 3,93 | 585 | 3.585.083 |
| 2/10/2024 | 3,64 | 3,90 | +8,94% | 3,64 | 3,91 | 3,77 | 3,87 | 3,90 | 751 | 4.766.281 |
| 1/10/2024 | 3,61 | 3,58 | -0,28% | 3,56 | 3,68 | 3,61 | 3,58 | 3,61 | 463 | 2.607.651 |
| 30/9/2024 | 3,64 | 3,59 | -1,37% | 3,53 | 3,66 | 3,56 | 3,59 | 3,60 | 568 | 2.980.129 |
| 26/9/2024 | 3,57 | 3,64 | +1,68% | 3,57 | 3,65 | 3,60 | 3,60 | 3,64 | 472 | 2.779.831 |
| 25/9/2024 | 3,65 | 3,58 | -0,56% | 3,57 | 3,65 | 3,59 | 3,58 | 3,63 | 465 | 2.218.835 |
| 24/9/2024 | 3,62 | 3,60 | -2,17% | 3,58 | 3,68 | 3,61 | 3,59 | 3,60 | 592 | 3.210.395 |
| 23/9/2024 | 3,70 | 3,68 | -0,54% | 3,61 | 3,70 | 3,64 | 3,67 | 3,68 | 818 | 6.125.627 |
| 20/9/2024 | 3,86 | 3,70 | -4,15% | 3,65 | 3,86 | 3,70 | 3,68 | 3,70 | 935 | 5.345.678 |
| 19/9/2024 | 4,00 | 3,86 | -3,02% | 3,82 | 4,01 | 3,91 | 3,86 | 3,90 | 446 | 2.893.186 |
| 18/9/2024 | 3,89 | 3,98 | +2,58% | 3,86 | 4,05 | 3,94 | 3,95 | 3,98 | 598 | 3.277.804 |
| 17/9/2024 | 3,88 | 3,88 | +1,04% | 3,80 | 3,94 | 3,88 | 3,88 | 3,92 | 471 | 2.475.415 |
| 16/9/2024 | 3,87 | 3,84 | 0,00% | 3,80 | 3,88 | 3,84 | 3,84 | 3,88 | 584 | 2.950.518 |
| 13/9/2024 | 3,69 | 3,84 | +3,23% | 3,69 | 3,85 | 3,79 | 3,82 | 3,84 | 591 | 3.094.732 |
| 12/9/2024 | 3,76 | 3,72 | -1,33% | 3,67 | 3,76 | 3,70 | 3,69 | 3,72 | 637 | 3.499.035 |
| 11/9/2024 | 3,70 | 3,77 | +1,89% | 3,66 | 3,77 | 3,70 | 3,74 | 3,77 | 450 | 2.820.311 |
| 10/9/2024 | 3,80 | 3,70 | -1,07% | 3,67 | 3,80 | 3,70 | 3,70 | 3,72 | 697 | 4.324.113 |