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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,44 | 3,47 | +0,87% | 3,38 | 3,49 | 3,43 | 3,47 | 3,48 | 704 | 3.418.904 |
| 3/9/2026 | 3,49 | 3,44 | -1,15% | 3,39 | 3,54 | 3,45 | 3,42 | 3,44 | 702 | 3.533.489 |
| 2/9/2026 | 3,32 | 3,48 | +4,82% | 3,28 | 3,65 | 3,46 | 3,46 | 3,48 | 897 | 5.111.223 |
| 1/9/2026 | 3,20 | 3,32 | +3,11% | 3,14 | 3,33 | 3,25 | 3,31 | 3,32 | 739 | 3.268.936 |
| 31/8/2026 | 3,17 | 3,22 | +2,88% | 3,11 | 3,23 | 3,17 | 3,20 | 3,22 | 712 | 2.974.174 |
| 28/8/2026 | 3,22 | 3,13 | -2,49% | 3,08 | 3,22 | 3,13 | 3,12 | 3,13 | 741 | 2.831.571 |
| 27/8/2026 | 3,27 | 3,21 | +0,31% | 3,19 | 3,27 | 3,21 | 3,20 | 3,21 | 570 | 2.177.882 |
| 26/8/2026 | 3,16 | 3,20 | +0,95% | 3,14 | 3,26 | 3,22 | 3,20 | 3,23 | 611 | 2.551.148 |
| 25/8/2026 | 3,00 | 3,17 | +4,62% | 2,99 | 3,17 | 3,08 | 3,16 | 3,17 | 809 | 2.946.961 |
| 24/8/2026 | 2,98 | 3,03 | +0,66% | 2,96 | 3,03 | 3,00 | 3,00 | 3,03 | 801 | 2.683.819 |
| 21/8/2026 | 2,95 | 3,01 | +3,08% | 2,90 | 3,02 | 2,97 | 3,00 | 3,01 | 1.278 | 3.724.604 |
| 20/8/2026 | 2,92 | 2,92 | -0,34% | 2,89 | 2,95 | 2,91 | 2,91 | 2,92 | 724 | 2.788.144 |
| 19/8/2026 | 2,93 | 2,93 | +1,38% | 2,88 | 2,95 | 2,92 | 2,92 | 2,93 | 729 | 2.390.471 |
| 18/8/2026 | 2,92 | 2,89 | -1,37% | 2,88 | 2,93 | 2,89 | 2,88 | 2,89 | 720 | 2.503.965 |
| 17/8/2026 | 2,92 | 2,93 | +1,38% | 2,87 | 2,93 | 2,90 | 2,91 | 2,93 | 777 | 2.510.010 |
| 14/8/2026 | 2,90 | 2,89 | -0,34% | 2,84 | 2,91 | 2,86 | 2,89 | 2,90 | 998 | 3.703.149 |
| 13/8/2026 | 2,87 | 2,90 | -0,34% | 2,86 | 2,93 | 2,89 | 2,89 | 2,90 | 664 | 2.425.964 |
| 12/8/2026 | 2,91 | 2,91 | +2,11% | 2,84 | 2,92 | 2,89 | 2,90 | 2,91 | 913 | 3.574.608 |
| 11/8/2026 | 2,94 | 2,85 | -3,06% | 2,84 | 2,94 | 2,88 | 2,85 | 2,86 | 1.351 | 5.039.122 |
| 10/8/2026 | 2,97 | 2,94 | 0,00% | 2,90 | 2,97 | 2,93 | 2,92 | 2,94 | 1.385 | 5.666.415 |
| 7/8/2026 | 2,89 | 2,94 | +2,80% | 2,87 | 3,02 | 2,93 | 2,94 | 2,95 | 936 | 3.746.822 |
| 6/8/2026 | 2,92 | 2,86 | -2,05% | 2,85 | 2,95 | 2,87 | 2,85 | 2,86 | 1.266 | 5.417.007 |
| 5/8/2026 | 2,97 | 2,92 | -0,68% | 2,90 | 2,98 | 2,93 | 2,91 | 2,92 | 925 | 3.912.526 |
| 4/8/2026 | 3,02 | 2,94 | -0,68% | 2,92 | 3,02 | 2,95 | 2,94 | 2,96 | 829 | 3.508.923 |
| 3/8/2026 | 2,98 | 2,96 | +0,34% | 2,91 | 2,99 | 2,93 | 2,94 | 2,96 | 1.002 | 4.292.604 |
| 31/7/2026 | 2,93 | 2,95 | +0,68% | 2,91 | 2,95 | 2,92 | 2,95 | 2,96 | 764 | 3.193.898 |
| 30/7/2026 | 2,87 | 2,93 | +1,03% | 2,85 | 2,95 | 2,90 | 2,92 | 2,93 | 679 | 2.678.744 |
| 29/7/2026 | 2,99 | 2,90 | -2,03% | 2,87 | 2,99 | 2,90 | 2,89 | 2,90 | 1.824 | 8.135.767 |
| 28/7/2026 | 3,02 | 2,96 | -1,00% | 2,94 | 3,04 | 2,97 | 2,95 | 2,96 | 1.006 | 3.459.683 |
| 27/7/2026 | 3,00 | 2,99 | +0,67% | 2,95 | 3,01 | 2,98 | 2,97 | 2,99 | 975 | 3.468.171 |
| 24/7/2026 | 3,02 | 2,97 | -1,00% | 2,96 | 3,02 | 2,97 | 2,96 | 2,97 | 2.033 | 7.230.858 |
| 23/7/2026 | 3,00 | 3,00 | -0,33% | 2,98 | 3,07 | 3,00 | 2,99 | 3,00 | 830 | 3.761.347 |
| 22/7/2026 | 2,95 | 3,01 | +1,69% | 2,91 | 3,02 | 2,96 | 3,00 | 3,01 | 910 | 3.552.171 |
| 21/7/2026 | 2,98 | 2,96 | -0,67% | 2,94 | 2,99 | 2,95 | 2,96 | 2,97 | 1.242 | 4.897.017 |
| 20/7/2026 | 3,03 | 2,98 | -0,67% | 2,96 | 3,04 | 2,98 | 2,98 | 2,99 | 1.318 | 5.043.492 |
| 17/7/2026 | 3,05 | 3,00 | -1,96% | 2,95 | 3,06 | 2,99 | 2,99 | 3,00 | 1.710 | 7.477.307 |
| 16/7/2026 | 3,12 | 3,06 | -2,86% | 3,00 | 3,13 | 3,03 | 3,03 | 3,06 | 1.622 | 7.239.930 |
| 15/7/2026 | 3,21 | 3,15 | -0,94% | 3,10 | 3,21 | 3,13 | 3,15 | 3,16 | 1.303 | 5.703.580 |
| 14/7/2026 | 3,23 | 3,18 | +0,63% | 3,11 | 3,23 | 3,15 | 3,17 | 3,18 | 1.277 | 5.806.909 |
| 13/7/2026 | 3,33 | 3,16 | -5,67% | 3,12 | 3,36 | 3,17 | 3,16 | 3,17 | 2.707 | 13.042.923 |
| 10/7/2026 | 3,25 | 3,35 | +2,76% | 3,25 | 3,38 | 3,28 | 3,35 | 3,36 | 857 | 4.838.722 |
| 9/7/2026 | 3,25 | 3,26 | +1,24% | 3,19 | 3,26 | 3,23 | 3,25 | 3,26 | 708 | 2.943.999 |
| 8/7/2026 | 3,25 | 3,22 | 0,00% | 3,19 | 3,30 | 3,22 | 3,21 | 3,22 | 1.343 | 5.990.069 |
| 7/7/2026 | 3,29 | 3,22 | -0,92% | 3,20 | 3,29 | 3,23 | 3,21 | 3,22 | 1.126 | 4.649.605 |
| 6/7/2026 | 3,36 | 3,25 | -3,27% | 3,22 | 3,37 | 3,27 | 3,24 | 3,25 | 1.367 | 6.212.221 |
| 3/7/2026 | 3,36 | 3,36 | +1,20% | 3,30 | 3,38 | 3,33 | 3,33 | 3,36 | 601 | 2.340.972 |
| 2/7/2026 | 3,40 | 3,32 | -2,06% | 3,28 | 3,41 | 3,33 | 3,32 | 3,33 | 934 | 4.423.073 |
| 1/7/2026 | 3,39 | 3,39 | +0,30% | 3,35 | 3,41 | 3,37 | 3,38 | 3,39 | 766 | 2.989.372 |
| 30/6/2026 | 3,42 | 3,38 | -1,46% | 3,32 | 3,42 | 3,37 | 3,38 | 3,39 | 907 | 3.220.748 |
| 29/6/2026 | 3,38 | 3,43 | +2,39% | 3,34 | 3,43 | 3,38 | 3,40 | 3,43 | 549 | 2.531.099 |
| 26/6/2026 | 3,32 | 3,35 | +1,21% | 3,29 | 3,38 | 3,33 | 3,35 | 3,36 | 646 | 2.630.140 |
| 25/6/2026 | 3,33 | 3,31 | +0,61% | 3,29 | 3,34 | 3,31 | 3,30 | 3,32 | 739 | 3.041.625 |
| 24/6/2026 | 3,34 | 3,29 | -0,60% | 3,27 | 3,34 | 3,30 | 3,28 | 3,29 | 808 | 3.993.599 |
| 23/6/2026 | 3,32 | 3,31 | -0,30% | 3,28 | 3,34 | 3,31 | 3,30 | 3,31 | 810 | 3.432.067 |
| 22/6/2026 | 3,35 | 3,32 | -0,90% | 3,30 | 3,38 | 3,32 | 3,31 | 3,32 | 1.032 | 3.722.773 |
| 19/6/2026 | 3,32 | 3,35 | +2,13% | 3,27 | 3,35 | 3,30 | 3,35 | 3,36 | 745 | 3.135.767 |
| 18/6/2026 | 3,36 | 3,28 | -1,50% | 3,28 | 3,36 | 3,29 | 3,28 | 3,30 | 1.167 | 4.625.816 |
| 17/6/2026 | 3,38 | 3,33 | -2,06% | 3,29 | 3,42 | 3,35 | 3,32 | 3,33 | 873 | 3.731.148 |
| 16/6/2026 | 3,41 | 3,40 | +0,29% | 3,29 | 3,41 | 3,32 | 3,37 | 3,40 | 1.030 | 4.262.243 |
| 15/6/2026 | 3,38 | 3,39 | +0,89% | 3,33 | 3,45 | 3,38 | 3,37 | 3,40 | 1.467 | 6.482.221 |
| 12/6/2026 | 3,49 | 3,36 | -2,04% | 3,30 | 3,49 | 3,40 | 3,36 | 3,40 | 1.699 | 6.871.184 |
| 11/6/2026 | 3,45 | 3,43 | +0,29% | 3,33 | 3,45 | 3,37 | 3,43 | 3,45 | 1.184 | 4.942.035 |
| 10/6/2026 | 3,49 | 3,42 | -1,16% | 3,37 | 3,49 | 3,40 | 3,42 | 3,43 | 1.253 | 5.620.922 |
| 9/6/2026 | 3,47 | 3,46 | +0,87% | 3,42 | 3,49 | 3,45 | 3,45 | 3,46 | 779 | 3.129.709 |
| 8/6/2026 | 3,50 | 3,43 | -2,28% | 3,40 | 3,50 | 3,44 | 3,41 | 3,43 | 1.007 | 3.808.580 |
| 5/6/2026 | 3,47 | 3,51 | +1,45% | 3,40 | 3,52 | 3,44 | 3,44 | 3,51 | 895 | 3.796.741 |
| 3/6/2026 | 3,55 | 3,46 | -2,81% | 3,37 | 3,56 | 3,44 | 3,46 | 3,47 | 1.584 | 7.992.792 |
| 2/6/2026 | 3,66 | 3,56 | -4,30% | 3,51 | 3,67 | 3,57 | 3,52 | 3,56 | 1.091 | 5.911.291 |
| 1/6/2026 | 3,72 | 3,72 | +0,27% | 3,63 | 3,73 | 3,67 | 3,71 | 3,72 | 1.295 | 5.222.590 |
| 29/5/2026 | 3,70 | 3,71 | +0,27% | 3,63 | 3,71 | 3,67 | 3,70 | 3,71 | 807 | 3.472.661 |
| 28/5/2026 | 3,67 | 3,70 | +1,93% | 3,59 | 3,72 | 3,65 | 3,69 | 3,70 | 1.325 | 4.307.220 |
| 27/5/2026 | 3,60 | 3,63 | -0,27% | 3,60 | 3,68 | 3,64 | 3,60 | 3,63 | 756 | 2.574.763 |
| 26/5/2026 | 3,60 | 3,64 | +1,68% | 3,55 | 3,65 | 3,60 | 3,64 | 3,65 | 671 | 2.771.342 |
| 25/5/2026 | 3,60 | 3,58 | +0,56% | 3,55 | 3,65 | 3,58 | 3,58 | 3,60 | 763 | 3.313.185 |
| 22/5/2026 | 3,63 | 3,56 | -0,84% | 3,50 | 3,63 | 3,55 | 3,55 | 3,56 | 754 | 2.644.578 |
| 21/5/2026 | 3,61 | 3,59 | -1,64% | 3,50 | 3,63 | 3,55 | 3,56 | 3,59 | 647 | 2.933.162 |
| 20/5/2026 | 3,42 | 3,65 | +6,73% | 3,37 | 3,68 | 3,53 | 3,65 | 3,67 | 1.095 | 3.802.586 |
| 19/5/2026 | 3,40 | 3,42 | -2,84% | 3,35 | 3,44 | 3,40 | 3,39 | 3,42 | 993 | 4.427.863 |
| 18/5/2026 | 3,57 | 3,52 | -0,56% | 3,46 | 3,58 | 3,49 | 3,50 | 3,52 | 1.405 | 7.052.237 |
| 15/5/2026 | 3,50 | 3,54 | +1,14% | 3,42 | 3,56 | 3,48 | 3,52 | 3,54 | 1.178 | 5.113.932 |
| 14/5/2026 | 3,45 | 3,50 | -1,41% | 3,43 | 3,53 | 3,48 | 3,47 | 3,50 | 958 | 4.924.956 |
| 13/5/2026 | 3,52 | 3,55 | +2,31% | 3,48 | 3,64 | 3,56 | 3,50 | 3,55 | 1.029 | 5.927.850 |
| 12/5/2026 | 3,53 | 3,47 | -1,42% | 3,42 | 3,53 | 3,46 | 3,45 | 3,47 | 973 | 4.648.519 |
| 11/5/2026 | 3,68 | 3,52 | -3,56% | 3,49 | 3,69 | 3,55 | 3,52 | 3,53 | 1.514 | 7.555.730 |
| 8/5/2026 | 3,68 | 3,65 | -1,08% | 3,61 | 3,71 | 3,66 | 3,63 | 3,65 | 823 | 3.925.199 |
| 7/5/2026 | 3,73 | 3,69 | -0,54% | 3,65 | 3,76 | 3,69 | 3,66 | 3,69 | 655 | 2.953.136 |
| 6/5/2026 | 3,74 | 3,71 | +0,27% | 3,70 | 3,76 | 3,73 | 3,70 | 3,71 | 504 | 2.614.040 |
| 5/5/2026 | 3,67 | 3,70 | -0,27% | 3,66 | 3,71 | 3,68 | 3,68 | 3,70 | 588 | 2.731.248 |
| 4/5/2026 | 3,75 | 3,71 | -0,80% | 3,65 | 3,78 | 3,69 | 3,67 | 3,71 | 1.094 | 4.710.435 |
| 30/4/2026 | 3,70 | 3,74 | +1,63% | 3,69 | 3,75 | 3,72 | 3,74 | 3,75 | 570 | 2.802.428 |
| 29/4/2026 | 3,74 | 3,68 | -1,34% | 3,65 | 3,74 | 3,67 | 3,66 | 3,68 | 861 | 4.152.882 |
| 28/4/2026 | 3,74 | 3,73 | 0,00% | 3,65 | 3,74 | 3,70 | 3,73 | 3,74 | 699 | 3.341.378 |
| 27/4/2026 | 3,79 | 3,73 | -2,10% | 3,70 | 3,86 | 3,76 | 3,70 | 3,73 | 919 | 4.352.206 |
| 24/4/2026 | 3,89 | 3,81 | -1,04% | 3,77 | 3,89 | 3,80 | 3,78 | 3,81 | 713 | 3.251.633 |
| 23/4/2026 | 3,90 | 3,85 | -1,28% | 3,83 | 3,91 | 3,87 | 3,84 | 3,85 | 463 | 2.198.889 |
| 22/4/2026 | 3,92 | 3,90 | +0,26% | 3,85 | 3,92 | 3,89 | 3,87 | 3,90 | 775 | 3.760.653 |
| 20/4/2026 | 3,90 | 3,89 | +0,52% | 3,83 | 3,92 | 3,87 | 3,89 | 3,92 | 638 | 2.560.605 |
| 17/4/2026 | 3,93 | 3,87 | +0,26% | 3,83 | 3,99 | 3,87 | 3,85 | 3,87 | 552 | 2.688.251 |
| 16/4/2026 | 4,00 | 3,86 | -3,26% | 3,86 | 4,00 | 3,91 | 3,86 | 3,89 | 628 | 2.610.163 |
| 15/4/2026 | 4,01 | 3,99 | 0,00% | 3,95 | 4,01 | 3,97 | 3,99 | 4,00 | 648 | 2.940.252 |
| 14/4/2026 | 3,95 | 3,99 | +0,76% | 3,95 | 4,03 | 3,98 | 3,96 | 4,00 | 478 | 2.427.734 |
| 13/4/2026 | 3,95 | 3,96 | +0,25% | 3,88 | 3,96 | 3,92 | 3,94 | 3,96 | 608 | 2.788.361 |
| 10/4/2026 | 3,88 | 3,95 | +0,77% | 3,88 | 4,02 | 3,94 | 3,95 | 3,96 | 575 | 3.039.375 |
| 9/4/2026 | 3,86 | 3,92 | +1,03% | 3,84 | 3,92 | 3,87 | 3,89 | 3,92 | 561 | 2.485.528 |
| 8/4/2026 | 3,80 | 3,88 | +2,11% | 3,80 | 3,94 | 3,88 | 3,88 | 3,89 | 615 | 3.647.747 |
| 7/4/2026 | 3,83 | 3,80 | 0,00% | 3,74 | 3,83 | 3,78 | 3,77 | 3,80 | 666 | 3.350.539 |
| 6/4/2026 | 3,84 | 3,80 | -0,52% | 3,78 | 3,85 | 3,80 | 3,79 | 3,80 | 662 | 3.030.085 |
| 2/4/2026 | 3,80 | 3,82 | +0,26% | 3,73 | 3,83 | 3,78 | 3,81 | 3,82 | 661 | 3.445.892 |
| 1/4/2026 | 3,81 | 3,81 | +0,26% | 3,76 | 3,84 | 3,80 | 3,80 | 3,81 | 630 | 3.294.117 |
| 31/3/2026 | 3,70 | 3,80 | +2,43% | 3,68 | 3,80 | 3,73 | 3,77 | 3,80 | 727 | 3.242.451 |
| 30/3/2026 | 3,70 | 3,71 | +0,27% | 3,65 | 3,73 | 3,68 | 3,69 | 3,71 | 810 | 3.645.846 |
| 27/3/2026 | 3,71 | 3,70 | +0,27% | 3,65 | 3,72 | 3,67 | 3,66 | 3,70 | 934 | 4.655.147 |
| 26/3/2026 | 3,77 | 3,69 | -1,60% | 3,69 | 3,77 | 3,73 | 3,69 | 3,70 | 1.428 | 4.976.704 |
| 25/3/2026 | 3,76 | 3,75 | +1,08% | 3,75 | 3,82 | 3,77 | 3,75 | 3,79 | 623 | 2.801.908 |
| 24/3/2026 | 3,79 | 3,71 | -2,37% | 3,69 | 3,79 | 3,73 | 3,71 | 3,74 | 725 | 3.143.845 |
| 23/3/2026 | 3,71 | 3,80 | +3,54% | 3,65 | 3,82 | 3,76 | 3,79 | 3,80 | 705 | 3.554.703 |
| 20/3/2026 | 3,80 | 3,67 | -2,13% | 3,63 | 3,80 | 3,68 | 3,65 | 3,67 | 1.197 | 5.523.166 |
| 19/3/2026 | 3,78 | 3,75 | -0,79% | 3,66 | 3,79 | 3,71 | 3,75 | 3,78 | 855 | 4.289.787 |
| 18/3/2026 | 3,84 | 3,78 | -2,58% | 3,75 | 3,86 | 3,80 | 3,76 | 3,78 | 737 | 3.187.196 |
| 17/3/2026 | 3,82 | 3,88 | +2,65% | 3,77 | 3,91 | 3,84 | 3,84 | 3,87 | 630 | 3.256.749 |
| 16/3/2026 | 3,76 | 3,78 | +2,16% | 3,71 | 3,79 | 3,75 | 3,77 | 3,78 | 780 | 3.992.118 |
| 13/3/2026 | 3,72 | 3,70 | -2,12% | 3,67 | 3,80 | 3,71 | 3,69 | 3,70 | 1.234 | 5.591.598 |
| 12/3/2026 | 3,88 | 3,78 | -2,58% | 3,71 | 3,88 | 3,77 | 3,77 | 3,78 | 1.292 | 6.125.257 |
| 11/3/2026 | 3,89 | 3,88 | +0,26% | 3,79 | 3,89 | 3,83 | 3,87 | 3,88 | 1.017 | 4.020.157 |
| 10/3/2026 | 3,86 | 3,87 | +1,31% | 3,82 | 3,92 | 3,86 | 3,85 | 3,87 | 764 | 3.484.040 |
| 9/3/2026 | 3,78 | 3,82 | +2,14% | 3,69 | 3,84 | 3,73 | 3,81 | 3,82 | 1.342 | 6.175.406 |
| 6/3/2026 | 3,88 | 3,74 | -2,86% | 3,70 | 3,89 | 3,76 | 3,74 | 3,79 | 1.565 | 8.377.197 |
| 5/3/2026 | 3,97 | 3,85 | -3,75% | 3,80 | 3,98 | 3,87 | 3,81 | 3,85 | 1.295 | 6.755.145 |
| 4/3/2026 | 3,95 | 4,00 | +2,30% | 3,89 | 4,00 | 3,94 | 3,94 | 4,00 | 703 | 3.803.344 |
| 3/3/2026 | 3,99 | 3,91 | -2,98% | 3,80 | 3,99 | 3,88 | 3,86 | 3,90 | 1.495 | 8.275.096 |
| 2/3/2026 | 4,10 | 4,03 | -0,49% | 3,93 | 4,12 | 3,99 | 3,99 | 4,03 | 1.256 | 6.269.518 |
| 27/2/2026 | 4,16 | 4,05 | -2,88% | 4,02 | 4,16 | 4,06 | 4,03 | 4,05 | 1.168 | 5.710.742 |
| 26/2/2026 | 4,17 | 4,17 | +1,21% | 4,11 | 4,18 | 4,14 | 4,15 | 4,17 | 687 | 3.444.183 |
| 25/2/2026 | 4,22 | 4,12 | -1,20% | 4,10 | 4,23 | 4,14 | 4,12 | 4,16 | 987 | 5.089.181 |
| 24/2/2026 | 4,18 | 4,17 | +0,97% | 4,13 | 4,20 | 4,16 | 4,12 | 4,17 | 683 | 3.498.403 |
| 23/2/2026 | 4,27 | 4,13 | -2,13% | 4,11 | 4,28 | 4,17 | 4,13 | 4,17 | 1.033 | 4.950.051 |
| 20/2/2026 | 4,35 | 4,22 | -2,09% | 4,15 | 4,35 | 4,23 | 4,22 | 4,24 | 1.038 | 6.032.403 |
| 19/2/2026 | 4,27 | 4,31 | +1,41% | 4,14 | 4,33 | 4,25 | 4,28 | 4,31 | 837 | 4.350.894 |
| 18/2/2026 | 4,09 | 4,25 | +3,91% | 4,08 | 4,25 | 4,18 | 4,22 | 4,25 | 798 | 4.700.477 |
| 13/2/2026 | 3,98 | 4,09 | +0,99% | 3,89 | 4,11 | 3,98 | 4,04 | 4,09 | 962 | 4.318.426 |
| 11/2/2026 | 4,07 | 4,05 | +0,50% | 4,00 | 4,09 | 4,05 | 4,05 | 4,08 | 719 | 3.648.493 |
| 10/2/2026 | 4,10 | 4,03 | -0,49% | 3,97 | 4,10 | 4,01 | 3,98 | 4,03 | 773 | 4.032.320 |
| 9/2/2026 | 3,99 | 4,05 | +2,53% | 3,93 | 4,05 | 3,99 | 4,03 | 4,05 | 960 | 4.412.761 |
| 6/2/2026 | 3,90 | 3,95 | 0,00% | 3,82 | 3,95 | 3,87 | 3,90 | 3,94 | 1.189 | 5.831.978 |
| 5/2/2026 | 3,97 | 3,95 | 0,00% | 3,90 | 4,00 | 3,95 | 3,91 | 3,93 | 963 | 4.597.548 |
| 4/2/2026 | 4,08 | 3,95 | -1,99% | 3,89 | 4,10 | 3,96 | 3,92 | 3,95 | 2.151 | 8.188.510 |
| 3/2/2026 | 4,04 | 4,03 | +0,50% | 4,00 | 4,12 | 4,06 | 4,03 | 4,05 | 689 | 3.870.900 |
| 2/2/2026 | 4,00 | 4,01 | +0,25% | 3,93 | 4,01 | 3,96 | 3,98 | 4,01 | 962 | 5.034.001 |
| 30/1/2026 | 3,99 | 4,00 | +0,76% | 3,94 | 4,09 | 3,98 | 3,98 | 4,00 | 796 | 3.902.176 |
| 29/1/2026 | 4,11 | 3,97 | -2,70% | 3,96 | 4,13 | 4,03 | 3,97 | 4,02 | 822 | 4.321.530 |
| 28/1/2026 | 4,12 | 4,08 | -1,92% | 4,01 | 4,17 | 4,07 | 4,04 | 4,08 | 961 | 5.472.560 |
| 27/1/2026 | 4,21 | 4,16 | -1,19% | 4,09 | 4,22 | 4,14 | 4,14 | 4,16 | 777 | 4.742.392 |
| 26/1/2026 | 4,15 | 4,21 | +3,69% | 4,07 | 4,24 | 4,15 | 4,21 | 4,22 | 1.158 | 7.198.047 |
| 23/1/2026 | 4,03 | 4,06 | +1,75% | 4,00 | 4,13 | 4,06 | 4,06 | 4,13 | 890 | 5.297.869 |
| 22/1/2026 | 3,88 | 3,99 | +3,37% | 3,86 | 4,04 | 3,96 | 3,99 | 4,03 | 989 | 5.956.369 |
| 21/1/2026 | 3,73 | 3,86 | +4,61% | 3,72 | 3,87 | 3,80 | 3,85 | 3,86 | 908 | 5.254.637 |
| 20/1/2026 | 3,70 | 3,69 | -0,54% | 3,64 | 3,73 | 3,69 | 3,69 | 3,71 | 1.083 | 4.648.653 |
| 19/1/2026 | 3,67 | 3,71 | +1,64% | 3,64 | 3,72 | 3,67 | 3,70 | 3,71 | 995 | 4.378.404 |
| 16/1/2026 | 3,69 | 3,65 | -0,82% | 3,63 | 3,71 | 3,66 | 3,65 | 3,67 | 1.249 | 5.937.931 |
| 15/1/2026 | 3,76 | 3,68 | -1,34% | 3,65 | 3,77 | 3,67 | 3,66 | 3,69 | 1.465 | 7.001.128 |
| 14/1/2026 | 3,75 | 3,73 | +0,54% | 3,69 | 3,75 | 3,71 | 3,71 | 3,73 | 792 | 3.034.338 |
| 13/1/2026 | 3,79 | 3,71 | -1,07% | 3,68 | 3,79 | 3,71 | 3,69 | 3,71 | 1.006 | 4.773.856 |
| 12/1/2026 | 3,77 | 3,75 | -0,79% | 3,70 | 3,77 | 3,73 | 3,72 | 3,75 | 1.114 | 4.467.113 |
| 9/1/2026 | 3,78 | 3,78 | +0,80% | 3,71 | 3,79 | 3,76 | 3,77 | 3,78 | 818 | 3.806.901 |
| 8/1/2026 | 3,73 | 3,75 | +1,08% | 3,70 | 3,75 | 3,72 | 3,70 | 3,75 | 928 | 3.832.192 |
| 7/1/2026 | 3,75 | 3,71 | 0,00% | 3,69 | 3,76 | 3,70 | 3,69 | 3,71 | 1.442 | 5.337.239 |
| 6/1/2026 | 3,74 | 3,71 | 0,00% | 3,70 | 3,76 | 3,73 | 3,71 | 3,72 | 847 | 4.238.951 |
| 5/1/2026 | 3,70 | 3,71 | +1,09% | 3,64 | 3,73 | 3,69 | 3,70 | 3,71 | 1.064 | 5.137.677 |
| 2/1/2026 | 3,73 | 3,67 | -0,54% | 3,65 | 3,75 | 3,68 | 3,67 | 3,71 | 1.105 | 5.076.315 |
| 30/12/2025 | 3,67 | 3,69 | +1,65% | 3,63 | 3,73 | 3,67 | 3,69 | 3,73 | 1.004 | 4.228.617 |
| 29/12/2025 | 3,65 | 3,63 | 0,00% | 3,60 | 3,66 | 3,62 | 3,63 | 3,64 | 1.029 | 4.103.175 |
| 26/12/2025 | 3,62 | 3,63 | +1,40% | 3,55 | 3,65 | 3,61 | 3,61 | 3,63 | 1.055 | 4.473.084 |
| 23/12/2025 | 3,61 | 3,58 | -1,10% | 3,54 | 3,61 | 3,57 | 3,56 | 3,58 | 1.074 | 4.892.428 |
| 22/12/2025 | 3,61 | 3,62 | +1,40% | 3,56 | 3,63 | 3,59 | 3,60 | 3,61 | 1.606 | 8.056.661 |
| 19/12/2025 | 3,56 | 3,57 | +1,42% | 3,55 | 3,63 | 3,58 | 3,57 | 3,59 | 1.213 | 6.151.566 |
| 18/12/2025 | 3,57 | 3,52 | -1,12% | 3,52 | 3,58 | 3,54 | 3,52 | 3,54 | 916 | 4.050.110 |
| 17/12/2025 | 3,60 | 3,56 | -1,11% | 3,50 | 3,60 | 3,53 | 3,54 | 3,56 | 1.312 | 5.634.377 |
| 16/12/2025 | 3,66 | 3,60 | -1,91% | 3,55 | 3,66 | 3,58 | 3,58 | 3,60 | 1.161 | 5.686.444 |
| 15/12/2025 | 3,69 | 3,67 | +0,27% | 3,62 | 3,69 | 3,65 | 3,63 | 3,67 | 915 | 3.928.538 |
| 12/12/2025 | 3,66 | 3,66 | +0,83% | 3,59 | 3,68 | 3,63 | 3,63 | 3,66 | 926 | 3.870.116 |
| 11/12/2025 | 3,65 | 3,63 | +0,28% | 3,57 | 3,65 | 3,61 | 3,60 | 3,63 | 703 | 2.888.893 |
| 10/12/2025 | 3,63 | 3,62 | +0,56% | 3,54 | 3,63 | 3,58 | 3,58 | 3,62 | 913 | 4.154.293 |
| 9/12/2025 | 3,64 | 3,60 | +0,84% | 3,50 | 3,64 | 3,55 | 3,58 | 3,60 | 1.333 | 6.432.387 |
| 8/12/2025 | 3,61 | 3,57 | -0,56% | 3,56 | 3,68 | 3,61 | 3,57 | 3,60 | 1.303 | 5.921.071 |
| 5/12/2025 | 3,83 | 3,59 | -5,28% | 3,56 | 3,84 | 3,67 | 3,59 | 3,61 | 1.844 | 10.154.602 |
| 4/12/2025 | 3,79 | 3,79 | 0,00% | 3,75 | 3,85 | 3,80 | 3,77 | 3,79 | 610 | 3.413.973 |
| 3/12/2025 | 3,83 | 3,79 | 0,00% | 3,71 | 3,84 | 3,76 | 3,73 | 3,79 | 859 | 3.907.279 |
| 2/12/2025 | 3,69 | 3,79 | +3,84% | 3,64 | 3,81 | 3,75 | 3,77 | 3,79 | 1.136 | 4.992.201 |
| 1/12/2025 | 3,73 | 3,65 | -1,08% | 3,62 | 3,73 | 3,65 | 3,63 | 3,65 | 1.040 | 4.583.873 |
| 28/11/2025 | 3,68 | 3,69 | +1,10% | 3,62 | 3,72 | 3,67 | 3,68 | 3,69 | 814 | 3.818.624 |
| 27/11/2025 | 3,65 | 3,65 | +0,83% | 3,61 | 3,66 | 3,63 | 3,63 | 3,65 | 680 | 2.912.865 |
| 26/11/2025 | 3,57 | 3,62 | +1,97% | 3,52 | 3,64 | 3,59 | 3,60 | 3,62 | 679 | 2.783.127 |
| 25/11/2025 | 3,56 | 3,55 | +0,28% | 3,50 | 3,57 | 3,52 | 3,52 | 3,55 | 971 | 4.136.140 |
| 24/11/2025 | 3,54 | 3,54 | +1,14% | 3,48 | 3,56 | 3,52 | 3,54 | 3,55 | 975 | 4.005.439 |
| 21/11/2025 | 3,56 | 3,50 | -1,13% | 3,46 | 3,56 | 3,50 | 3,50 | 3,52 | 1.550 | 7.030.752 |
| 19/11/2025 | 3,62 | 3,54 | -1,39% | 3,49 | 3,62 | 3,53 | 3,51 | 3,54 | 1.683 | 7.570.163 |
| 18/11/2025 | 3,66 | 3,59 | -2,71% | 3,55 | 3,67 | 3,58 | 3,56 | 3,59 | 967 | 4.551.527 |
| 17/11/2025 | 3,68 | 3,69 | +0,82% | 3,63 | 3,74 | 3,68 | 3,65 | 3,69 | 1.388 | 7.297.555 |
| 14/11/2025 | 3,63 | 3,66 | +1,67% | 3,58 | 3,67 | 3,62 | 3,62 | 3,66 | 971 | 4.368.234 |
| 13/11/2025 | 3,63 | 3,60 | -0,28% | 3,56 | 3,65 | 3,60 | 3,59 | 3,60 | 822 | 3.909.404 |
| 12/11/2025 | 3,65 | 3,61 | -1,10% | 3,57 | 3,67 | 3,60 | 3,60 | 3,62 | 795 | 4.032.287 |
| 11/11/2025 | 3,51 | 3,65 | +3,69% | 3,48 | 3,65 | 3,58 | 3,63 | 3,65 | 958 | 4.735.433 |
| 10/11/2025 | 3,59 | 3,52 | -1,12% | 3,43 | 3,60 | 3,49 | 3,52 | 3,53 | 2.500 | 12.921.590 |
| 7/11/2025 | 3,69 | 3,56 | -3,26% | 3,51 | 3,69 | 3,54 | 3,53 | 3,56 | 1.957 | 10.151.238 |
| 6/11/2025 | 3,73 | 3,68 | -0,54% | 3,65 | 3,74 | 3,68 | 3,66 | 3,68 | 864 | 4.494.369 |
| 5/11/2025 | 3,66 | 3,70 | +1,37% | 3,63 | 3,75 | 3,69 | 3,70 | 3,72 | 726 | 3.477.088 |
| 4/11/2025 | 3,69 | 3,65 | -0,27% | 3,61 | 3,69 | 3,64 | 3,62 | 3,65 | 1.160 | 5.265.715 |
| 3/11/2025 | 3,71 | 3,66 | -0,54% | 3,61 | 3,71 | 3,66 | 3,62 | 3,66 | 1.185 | 5.128.421 |
| 31/10/2025 | 3,65 | 3,68 | +1,10% | 3,62 | 3,69 | 3,65 | 3,67 | 3,68 | 687 | 3.341.251 |
| 30/10/2025 | 3,65 | 3,64 | +0,83% | 3,60 | 3,65 | 3,63 | 3,64 | 3,65 | 513 | 2.428.712 |
| 29/10/2025 | 3,63 | 3,61 | -0,55% | 3,60 | 3,65 | 3,62 | 3,61 | 3,63 | 628 | 2.934.530 |
| 28/10/2025 | 3,65 | 3,63 | +0,28% | 3,59 | 3,65 | 3,61 | 3,62 | 3,63 | 610 | 2.629.064 |
| 27/10/2025 | 3,64 | 3,62 | 0,00% | 3,60 | 3,65 | 3,62 | 3,62 | 3,63 | 763 | 3.273.280 |
| 24/10/2025 | 3,62 | 3,62 | +1,40% | 3,58 | 3,63 | 3,61 | 3,59 | 3,62 | 611 | 2.712.484 |
| 23/10/2025 | 3,59 | 3,57 | +0,56% | 3,53 | 3,60 | 3,56 | 3,57 | 3,59 | 542 | 2.494.424 |
| 22/10/2025 | 3,52 | 3,55 | +0,85% | 3,49 | 3,56 | 3,52 | 3,52 | 3,55 | 690 | 3.039.679 |
| 21/10/2025 | 3,57 | 3,52 | -2,76% | 3,49 | 3,57 | 3,52 | 3,50 | 3,52 | 853 | 3.880.893 |
| 20/10/2025 | 3,54 | 3,62 | +3,72% | 3,48 | 3,63 | 3,55 | 3,60 | 3,62 | 1.117 | 5.790.687 |
| 17/10/2025 | 3,52 | 3,49 | -0,85% | 3,46 | 3,53 | 3,48 | 3,49 | 3,50 | 1.063 | 4.552.307 |
| 16/10/2025 | 3,56 | 3,52 | -0,56% | 3,47 | 3,56 | 3,50 | 3,51 | 3,52 | 1.084 | 5.301.124 |
| 15/10/2025 | 3,54 | 3,54 | +1,14% | 3,48 | 3,56 | 3,52 | 3,54 | 3,55 | 922 | 4.035.751 |
| 14/10/2025 | 3,55 | 3,50 | -1,13% | 3,47 | 3,55 | 3,51 | 3,50 | 3,54 | 1.206 | 5.664.811 |
| 13/10/2025 | 3,50 | 3,54 | +1,14% | 3,47 | 3,57 | 3,50 | 3,50 | 3,54 | 1.209 | 6.217.411 |
| 10/10/2025 | 3,67 | 3,50 | -3,58% | 3,43 | 3,68 | 3,51 | 3,49 | 3,51 | 2.615 | 11.688.284 |
| 9/10/2025 | 3,73 | 3,63 | -0,82% | 3,61 | 3,73 | 3,65 | 3,63 | 3,64 | 1.025 | 4.745.894 |
| 8/10/2025 | 3,74 | 3,66 | -1,08% | 3,66 | 3,75 | 3,68 | 3,66 | 3,70 | 903 | 4.127.552 |
| 7/10/2025 | 3,79 | 3,70 | -1,60% | 3,66 | 3,79 | 3,69 | 3,68 | 3,70 | 1.418 | 6.921.428 |
| 6/10/2025 | 3,86 | 3,76 | -1,57% | 3,74 | 3,86 | 3,77 | 3,76 | 3,77 | 1.283 | 6.111.381 |
| 3/10/2025 | 3,86 | 3,82 | +0,26% | 3,76 | 3,86 | 3,79 | 3,80 | 3,82 | 1.195 | 5.021.025 |
| 2/10/2025 | 3,87 | 3,81 | -1,80% | 3,77 | 3,89 | 3,80 | 3,78 | 3,81 | 822 | 3.959.591 |
| 1/10/2025 | 3,91 | 3,88 | -0,51% | 3,83 | 3,92 | 3,87 | 3,84 | 3,88 | 806 | 4.567.721 |
| 30/9/2025 | 3,92 | 3,90 | 0,00% | 3,86 | 3,93 | 3,88 | 3,89 | 3,90 | 728 | 3.762.725 |
| 29/9/2025 | 3,84 | 3,90 | -0,26% | 3,84 | 3,94 | 3,89 | 3,88 | 3,90 | 683 | 3.266.725 |
| 26/9/2025 | 3,87 | 3,91 | +3,17% | 3,81 | 3,91 | 3,86 | 3,89 | 3,92 | 535 | 2.564.495 |
| 25/9/2025 | 3,86 | 3,79 | -1,81% | 3,78 | 3,86 | 3,81 | 3,79 | 3,82 | 854 | 3.642.456 |
| 24/9/2025 | 3,90 | 3,86 | -0,52% | 3,83 | 3,91 | 3,86 | 3,83 | 3,89 | 696 | 3.088.989 |
| 23/9/2025 | 3,85 | 3,88 | 0,00% | 3,83 | 3,92 | 3,88 | 3,88 | 3,91 | 544 | 2.862.644 |
| 22/9/2025 | 3,93 | 3,88 | -0,26% | 3,78 | 3,94 | 3,85 | 3,84 | 3,88 | 982 | 4.467.386 |
| 19/9/2025 | 3,84 | 3,89 | +0,78% | 3,77 | 3,94 | 3,83 | 3,87 | 3,89 | 700 | 3.388.000 |
| 18/9/2025 | 3,94 | 3,86 | -1,53% | 3,83 | 3,97 | 3,90 | 3,86 | 3,87 | 864 | 4.524.864 |
| 17/9/2025 | 3,94 | 3,92 | +0,26% | 3,88 | 4,00 | 3,94 | 3,92 | 3,96 | 673 | 3.105.649 |
| 16/9/2025 | 3,92 | 3,91 | -0,26% | 3,88 | 3,94 | 3,90 | 3,88 | 3,93 | 607 | 2.593.518 |
| 15/9/2025 | 3,89 | 3,92 | 0,00% | 3,88 | 3,94 | 3,90 | 3,91 | 3,93 | 823 | 3.852.194 |
| 12/9/2025 | 3,92 | 3,92 | +0,26% | 3,82 | 3,92 | 3,86 | 3,87 | 3,90 | 766 | 3.627.055 |
| 11/9/2025 | 3,90 | 3,91 | +1,30% | 3,86 | 3,92 | 3,89 | 3,88 | 3,91 | 573 | 2.830.232 |
| 10/9/2025 | 3,86 | 3,86 | -0,26% | 3,83 | 3,91 | 3,87 | 3,86 | 3,90 | 593 | 3.339.305 |
| 9/9/2025 | 3,91 | 3,87 | +0,52% | 3,84 | 3,93 | 3,88 | 3,85 | 3,87 | 703 | 4.703.828 |
| 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 |