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.
MULT3 - MULTIPLAN - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 28,14 | 27,74 | -1,42% | 27,71 | 28,28 | 27,91 | 27,72 | 27,76 | 12.888 | 10.184.162.400 |
| 5/9/2025 | 27,95 | 28,14 | +1,63% | 27,94 | 28,54 | 28,24 | 28,13 | 28,20 | 20.193 | 12.002.304.800 |
| 4/9/2025 | 27,34 | 27,69 | +1,54% | 27,07 | 27,69 | 27,54 | 27,57 | 27,70 | 10.664 | 5.478.272.200 |
| 3/9/2025 | 27,39 | 27,27 | -0,62% | 27,19 | 27,58 | 27,32 | 27,27 | 27,30 | 12.590 | 7.345.735.600 |
| 2/9/2025 | 27,38 | 27,44 | -1,15% | 27,32 | 27,76 | 27,47 | 27,44 | 27,50 | 15.187 | 9.260.341.900 |
| 1/9/2025 | 27,29 | 27,76 | -0,32% | 27,22 | 27,96 | 27,58 | 27,74 | 27,77 | 16.463 | 10.032.005.100 |
| 29/8/2025 | 27,90 | 27,85 | +0,18% | 27,81 | 28,08 | 27,89 | 27,82 | 27,88 | 16.405 | 8.615.898.100 |
| 28/8/2025 | 27,12 | 27,80 | +3,27% | 27,12 | 28,28 | 27,97 | 27,80 | 27,82 | 21.201 | 15.600.878.900 |
| 27/8/2025 | 26,62 | 26,92 | +1,70% | 26,35 | 27,06 | 26,80 | 26,92 | 26,95 | 14.812 | 8.671.738.700 |
| 26/8/2025 | 26,76 | 26,47 | -1,12% | 26,36 | 26,83 | 26,46 | 26,45 | 26,48 | 13.856 | 6.971.362.900 |
| 25/8/2025 | 27,00 | 26,77 | -0,22% | 26,50 | 27,10 | 26,72 | 26,75 | 26,79 | 12.426 | 6.836.054.500 |
| 22/8/2025 | 26,36 | 26,83 | +2,33% | 26,16 | 26,90 | 26,67 | 26,72 | 26,84 | 14.762 | 11.857.148.400 |
| 21/8/2025 | 26,37 | 26,22 | -0,49% | 26,02 | 26,39 | 26,16 | 26,10 | 26,22 | 17.364 | 8.881.960.500 |
| 20/8/2025 | 25,98 | 26,35 | +0,92% | 25,80 | 26,46 | 26,28 | 26,30 | 26,36 | 15.063 | 7.426.498.300 |
| 19/8/2025 | 26,51 | 26,11 | -2,36% | 25,92 | 26,51 | 26,12 | 26,11 | 26,12 | 10.457 | 5.618.796.300 |
| 18/8/2025 | 26,61 | 26,74 | +0,49% | 26,55 | 26,94 | 26,81 | 26,73 | 26,90 | 11.021 | 5.369.091.900 |
| 15/8/2025 | 26,51 | 26,61 | +0,38% | 26,30 | 26,65 | 26,52 | 26,60 | 26,65 | 15.094 | 7.619.534.800 |
| 14/8/2025 | 26,42 | 26,51 | -0,04% | 26,18 | 26,78 | 26,55 | 26,49 | 26,53 | 11.342 | 5.158.060.000 |
| 13/8/2025 | 26,73 | 26,52 | -0,79% | 26,37 | 26,87 | 26,51 | 26,50 | 26,57 | 16.145 | 11.395.537.500 |
| 12/8/2025 | 26,18 | 26,73 | +2,41% | 26,18 | 26,78 | 26,62 | 26,67 | 26,73 | 12.468 | 8.024.267.200 |
| 11/8/2025 | 25,94 | 26,10 | +0,62% | 25,88 | 26,25 | 26,12 | 26,09 | 26,11 | 13.679 | 7.188.555.200 |
| 8/8/2025 | 26,11 | 25,94 | -0,61% | 25,78 | 26,20 | 25,93 | 25,86 | 25,98 | 12.222 | 11.084.614.200 |
| 7/8/2025 | 25,80 | 26,10 | +1,05% | 25,69 | 26,22 | 26,08 | 26,04 | 26,12 | 12.773 | 8.287.691.600 |
| 6/8/2025 | 25,65 | 25,83 | +1,33% | 25,37 | 25,83 | 25,70 | 25,81 | 25,83 | 12.940 | 6.660.500.300 |
| 5/8/2025 | 25,32 | 25,49 | +0,79% | 24,97 | 25,55 | 25,35 | 25,46 | 25,49 | 12.218 | 7.520.973.800 |
| 4/8/2025 | 25,90 | 25,29 | -1,40% | 25,20 | 26,02 | 25,40 | 25,23 | 25,30 | 14.714 | 10.769.882.700 |
| 1/8/2025 | 25,80 | 25,65 | +1,38% | 25,38 | 25,96 | 25,69 | 25,59 | 25,65 | 15.942 | 11.572.386.800 |
| 31/7/2025 | 25,22 | 25,30 | -0,59% | 25,02 | 25,56 | 25,34 | 25,29 | 25,31 | 16.098 | 11.527.726.500 |
| 30/7/2025 | 24,90 | 25,45 | +0,83% | 24,90 | 25,81 | 25,38 | 25,43 | 25,50 | 19.047 | 8.519.097.500 |
| 29/7/2025 | 24,98 | 25,24 | +1,61% | 24,76 | 25,30 | 25,15 | 25,22 | 25,24 | 10.895 | 6.995.111.200 |
| 28/7/2025 | 25,11 | 24,84 | -1,62% | 24,73 | 25,52 | 24,90 | 24,84 | 24,95 | 16.925 | 10.690.801.600 |
| 25/7/2025 | 25,49 | 25,25 | -0,39% | 25,07 | 25,63 | 25,28 | 25,19 | 25,31 | 15.276 | 11.473.557.800 |
| 24/7/2025 | 25,56 | 25,35 | -1,55% | 25,35 | 25,60 | 25,46 | 25,34 | 25,35 | 9.173 | 5.582.557.200 |
| 23/7/2025 | 25,02 | 25,75 | +2,63% | 24,84 | 25,77 | 25,51 | 25,61 | 25,76 | 15.985 | 9.739.012.200 |
| 22/7/2025 | 25,40 | 25,09 | -1,03% | 24,95 | 25,53 | 25,21 | 25,01 | 25,09 | 16.642 | 8.061.331.500 |
| 21/7/2025 | 25,24 | 25,35 | +0,44% | 25,23 | 25,44 | 25,33 | 25,27 | 25,35 | 13.891 | 7.230.467.400 |
| 18/7/2025 | 25,63 | 25,24 | -3,18% | 25,15 | 25,92 | 25,42 | 25,21 | 25,31 | 15.081 | 9.712.683.100 |
| 17/7/2025 | 25,86 | 26,07 | +0,50% | 25,69 | 26,14 | 25,99 | 26,00 | 26,07 | 16.964 | 7.857.400.900 |
| 16/7/2025 | 25,97 | 25,94 | +0,12% | 25,77 | 26,32 | 26,02 | 25,93 | 25,98 | 22.872 | 14.794.993.900 |
| 15/7/2025 | 25,88 | 25,91 | +0,15% | 25,40 | 26,13 | 25,70 | 25,76 | 25,91 | 18.702 | 18.989.183.500 |
| 14/7/2025 | 25,76 | 25,87 | -0,12% | 25,62 | 26,05 | 25,80 | 25,71 | 25,88 | 12.131 | 6.535.667.300 |
| 11/7/2025 | 26,09 | 25,90 | -1,33% | 25,86 | 26,31 | 25,99 | 25,85 | 25,90 | 11.704 | 6.505.082.300 |
| 10/7/2025 | 26,35 | 26,25 | -1,43% | 25,93 | 26,45 | 26,17 | 26,22 | 26,25 | 11.129 | 5.987.467.700 |
| 9/7/2025 | 26,98 | 26,63 | -1,30% | 26,63 | 27,06 | 26,73 | 26,62 | 26,80 | 13.663 | 8.435.478.600 |
| 8/7/2025 | 26,80 | 26,98 | +0,26% | 26,80 | 27,16 | 26,99 | 26,97 | 27,07 | 14.330 | 6.215.420.100 |
| 7/7/2025 | 27,30 | 26,91 | -0,96% | 26,86 | 27,52 | 27,01 | 26,90 | 26,95 | 11.566 | 4.869.834.700 |
| 4/7/2025 | 27,00 | 27,17 | +0,82% | 26,79 | 27,37 | 27,14 | 27,16 | 27,34 | 8.081 | 3.684.746.500 |
| 3/7/2025 | 26,73 | 26,95 | +0,97% | 26,53 | 27,22 | 27,02 | 26,94 | 27,15 | 11.758 | 6.298.700.000 |
| 2/7/2025 | 27,17 | 26,69 | -1,77% | 26,51 | 27,21 | 26,71 | 26,69 | 26,70 | 17.268 | 8.950.727.400 |
| 1/7/2025 | 27,33 | 27,17 | -0,15% | 27,02 | 27,62 | 27,22 | 27,14 | 27,20 | 11.823 | 7.773.157.000 |
| 30/6/2025 | 26,85 | 27,21 | +0,63% | 26,79 | 27,36 | 27,17 | 27,20 | 27,22 | 16.743 | 16.261.999.500 |
| 27/6/2025 | 26,87 | 27,04 | -0,37% | 26,87 | 27,41 | 27,11 | 27,03 | 27,05 | 14.992 | 8.089.109.100 |
| 26/6/2025 | 26,75 | 27,14 | +2,15% | 26,68 | 27,57 | 27,30 | 27,14 | 27,17 | 19.605 | 9.891.002.500 |
| 25/6/2025 | 27,05 | 26,57 | -1,96% | 26,57 | 27,19 | 26,73 | 26,56 | 26,73 | 13.056 | 9.670.185.300 |
| 24/6/2025 | 26,00 | 27,10 | +3,83% | 26,00 | 27,41 | 27,02 | 27,10 | 27,14 | 20.787 | 12.421.323.200 |
| 23/6/2025 | 25,86 | 26,10 | +0,97% | 25,55 | 26,10 | 25,84 | 25,95 | 26,12 | 15.107 | 6.242.362.600 |
| 20/6/2025 | 26,15 | 25,85 | -1,86% | 25,85 | 26,23 | 25,94 | 25,84 | 25,86 | 18.012 | 9.806.856.500 |
| 18/6/2025 | 26,22 | 26,34 | +0,42% | 26,10 | 26,50 | 26,32 | 26,27 | 26,34 | 24.479 | 13.123.500.900 |
| 17/6/2025 | 26,06 | 26,23 | +1,08% | 25,79 | 26,33 | 26,09 | 26,13 | 26,25 | 19.733 | 10.533.238.600 |
| 16/6/2025 | 26,09 | 25,95 | +0,97% | 25,78 | 26,13 | 25,90 | 25,81 | 25,96 | 25.164 | 16.965.406.800 |
| 13/6/2025 | 26,16 | 25,70 | -1,80% | 25,66 | 26,18 | 25,85 | 25,64 | 25,72 | 19.100 | 8.990.021.400 |
| 12/6/2025 | 25,89 | 26,17 | +0,93% | 25,65 | 26,23 | 25,99 | 26,15 | 26,22 | 13.111 | 6.449.150.200 |
| 11/6/2025 | 25,97 | 25,93 | -0,58% | 25,60 | 26,07 | 25,87 | 25,89 | 25,94 | 14.187 | 6.419.606.200 |
| 10/6/2025 | 26,22 | 26,08 | +1,12% | 25,99 | 26,35 | 26,17 | 26,06 | 26,10 | 18.159 | 10.834.418.200 |
| 9/6/2025 | 26,12 | 25,79 | -1,79% | 25,73 | 26,30 | 25,85 | 25,78 | 25,89 | 12.669 | 6.781.833.600 |
| 6/6/2025 | 26,13 | 26,26 | +0,04% | 25,96 | 26,38 | 26,18 | 26,25 | 26,26 | 12.812 | 6.556.213.200 |
| 5/6/2025 | 26,83 | 26,25 | -1,06% | 26,06 | 26,83 | 26,30 | 26,18 | 26,30 | 18.836 | 12.417.457.200 |
| 4/6/2025 | 26,89 | 26,53 | -1,01% | 26,40 | 26,89 | 26,58 | 26,44 | 26,56 | 12.949 | 8.264.804.200 |
| 3/6/2025 | 26,63 | 26,80 | +0,56% | 26,40 | 26,88 | 26,78 | 26,78 | 26,82 | 19.656 | 13.331.608.000 |
| 2/6/2025 | 27,03 | 26,65 | -0,86% | 26,51 | 27,26 | 26,71 | 26,62 | 26,67 | 15.795 | 11.906.918.200 |
| 30/5/2025 | 27,39 | 26,88 | -1,07% | 26,77 | 27,39 | 26,92 | 26,88 | 26,95 | 13.377 | 7.578.471.100 |
| 29/5/2025 | 26,75 | 27,17 | +1,00% | 26,75 | 27,25 | 27,05 | 27,13 | 27,18 | 14.160 | 7.934.308.600 |
| 28/5/2025 | 26,85 | 26,90 | +0,22% | 26,56 | 27,07 | 26,85 | 26,89 | 26,90 | 14.475 | 9.333.022.000 |
| 27/5/2025 | 26,30 | 26,84 | +2,91% | 26,09 | 27,02 | 26,81 | 26,83 | 26,84 | 16.666 | 11.695.045.900 |
| 26/5/2025 | 25,77 | 26,08 | +0,69% | 25,77 | 26,22 | 26,08 | 26,08 | 26,14 | 11.629 | 6.225.185.800 |
| 23/5/2025 | 25,71 | 25,90 | +0,19% | 25,24 | 25,92 | 25,71 | 25,84 | 25,92 | 12.725 | 5.909.093.600 |
| 22/5/2025 | 26,21 | 25,85 | -0,35% | 25,69 | 26,21 | 25,89 | 25,79 | 25,87 | 14.605 | 7.689.032.600 |
| 21/5/2025 | 26,19 | 25,94 | -2,08% | 25,86 | 26,32 | 25,98 | 25,92 | 25,98 | 14.784 | 10.808.117.900 |
| 20/5/2025 | 26,47 | 26,49 | +0,61% | 25,91 | 26,59 | 26,20 | 26,46 | 26,50 | 12.501 | 5.719.298.900 |
| 19/5/2025 | 26,15 | 26,33 | +0,88% | 25,76 | 26,41 | 26,19 | 26,33 | 26,34 | 12.691 | 5.949.080.500 |
| 16/5/2025 | 25,61 | 26,10 | +1,01% | 25,55 | 26,10 | 25,87 | 25,98 | 26,10 | 15.723 | 7.878.974.800 |
| 15/5/2025 | 25,56 | 25,84 | +0,66% | 25,44 | 25,99 | 25,68 | 25,75 | 25,85 | 18.838 | 13.327.258.500 |
| 14/5/2025 | 26,02 | 25,67 | -0,96% | 25,44 | 26,13 | 25,66 | 25,60 | 25,69 | 15.098 | 8.610.300.400 |
| 13/5/2025 | 25,27 | 25,92 | +2,37% | 25,15 | 26,04 | 25,83 | 25,86 | 25,93 | 18.696 | 10.508.674.600 |
| 12/5/2025 | 25,82 | 25,32 | -1,36% | 25,20 | 25,89 | 25,30 | 25,21 | 25,33 | 15.230 | 8.047.986.900 |
| 9/5/2025 | 25,86 | 25,67 | -1,35% | 25,62 | 26,13 | 25,76 | 25,66 | 25,77 | 15.934 | 8.434.556.000 |
| 8/5/2025 | 26,34 | 26,02 | +2,85% | 25,75 | 26,34 | 26,15 | 26,02 | 26,16 | 24.153 | 13.540.212.900 |
| 7/5/2025 | 25,85 | 25,30 | -1,48% | 25,15 | 25,85 | 25,33 | 25,30 | 25,40 | 12.653 | 8.254.294.000 |
| 6/5/2025 | 25,75 | 25,68 | -0,16% | 25,48 | 26,02 | 25,71 | 25,59 | 25,68 | 14.706 | 10.507.651.400 |
| 5/5/2025 | 25,85 | 25,72 | -1,00% | 25,62 | 26,23 | 25,80 | 25,65 | 25,72 | 13.386 | 10.190.229.200 |
| 2/5/2025 | 26,32 | 25,98 | +2,04% | 25,83 | 26,35 | 26,01 | 25,97 | 25,99 | 18.100 | 17.614.520.000 |
| 29/4/2025 | 25,20 | 25,46 | +1,23% | 25,20 | 25,77 | 25,60 | 25,46 | 25,49 | 16.377 | 11.955.533.600 |
| 28/4/2025 | 25,75 | 25,15 | -1,37% | 25,07 | 25,82 | 25,32 | 25,15 | 25,20 | 22.486 | 15.878.459.400 |
| 25/4/2025 | 25,50 | 25,50 | +1,39% | 24,68 | 25,64 | 25,18 | 25,47 | 25,50 | 30.201 | 26.099.438.100 |
| 24/4/2025 | 24,62 | 25,15 | +2,69% | 24,62 | 25,42 | 25,15 | 25,15 | 25,20 | 24.891 | 13.931.540.800 |
| 23/4/2025 | 24,56 | 24,49 | +0,82% | 24,40 | 24,97 | 24,73 | 24,48 | 24,56 | 17.296 | 9.914.178.600 |
| 22/4/2025 | 23,95 | 24,29 | +0,62% | 23,95 | 24,55 | 24,35 | 24,29 | 24,40 | 8.421 | 3.850.789.500 |
| 17/4/2025 | 23,89 | 24,14 | +0,08% | 23,88 | 24,44 | 24,21 | 24,12 | 24,15 | 17.451 | 12.257.574.300 |
| 16/4/2025 | 23,81 | 24,12 | +0,21% | 23,81 | 24,50 | 24,23 | 24,11 | 24,12 | 26.351 | 12.632.152.600 |
| 15/4/2025 | 24,08 | 24,07 | -0,54% | 23,80 | 24,27 | 23,99 | 24,04 | 24,12 | 14.526 | 6.451.837.500 |
| 14/4/2025 | 24,07 | 24,20 | +1,68% | 23,97 | 24,45 | 24,25 | 24,20 | 24,38 | 21.765 | 11.975.907.300 |
| 11/4/2025 | 23,66 | 23,80 | +1,36% | 23,24 | 23,96 | 23,66 | 23,80 | 23,91 | 22.549 | 12.372.462.000 |
| 10/4/2025 | 23,34 | 23,48 | -0,63% | 23,03 | 23,70 | 23,35 | 23,48 | 23,49 | 21.434 | 10.295.979.700 |
| 9/4/2025 | 22,87 | 23,63 | +2,56% | 22,57 | 23,81 | 23,31 | 23,59 | 23,64 | 26.067 | 14.836.632.100 |
| 8/4/2025 | 22,70 | 23,04 | +1,54% | 22,70 | 23,61 | 23,16 | 23,00 | 23,04 | 35.864 | 23.580.043.600 |
| 7/4/2025 | 22,57 | 22,69 | -0,40% | 22,16 | 23,09 | 22,57 | 22,66 | 22,72 | 24.644 | 10.731.520.400 |
| 4/4/2025 | 23,02 | 22,78 | -3,27% | 22,69 | 23,15 | 22,85 | 22,78 | 22,80 | 15.942 | 6.699.657.800 |
| 3/4/2025 | 22,62 | 23,55 | +3,52% | 22,61 | 23,81 | 23,52 | 23,54 | 23,55 | 18.557 | 15.174.385.800 |
| 2/4/2025 | 22,73 | 22,75 | +0,53% | 22,49 | 22,90 | 22,72 | 22,69 | 22,75 | 11.089 | 5.463.739.900 |
| 1/4/2025 | 22,55 | 22,63 | +0,13% | 22,32 | 22,87 | 22,70 | 22,53 | 22,64 | 18.048 | 8.685.343.800 |
| 31/3/2025 | 22,59 | 22,60 | -0,70% | 22,45 | 22,88 | 22,61 | 22,59 | 22,60 | 10.701 | 5.300.731.200 |
| 28/3/2025 | 22,90 | 22,76 | -0,74% | 22,46 | 22,90 | 22,66 | 22,74 | 22,78 | 13.114 | 7.876.536.000 |
| 27/3/2025 | 23,12 | 22,93 | -0,78% | 22,79 | 23,26 | 22,92 | 22,86 | 22,93 | 14.143 | 16.877.360.600 |
| 26/3/2025 | 23,18 | 23,11 | +0,35% | 23,07 | 23,60 | 23,29 | 23,11 | 23,18 | 15.753 | 12.003.417.000 |
| 25/3/2025 | 23,32 | 23,03 | +0,04% | 23,01 | 23,55 | 23,27 | 23,02 | 23,20 | 17.297 | 7.509.172.700 |
| 24/3/2025 | 23,15 | 23,02 | -0,56% | 22,90 | 23,28 | 23,06 | 22,90 | 23,03 | 10.914 | 5.620.525.800 |
| 21/3/2025 | 23,10 | 23,15 | +0,17% | 22,97 | 23,31 | 23,11 | 23,15 | 23,16 | 12.204 | 6.540.233.200 |
| 20/3/2025 | 23,28 | 23,11 | -1,11% | 23,08 | 23,37 | 23,21 | 23,11 | 23,21 | 12.001 | 6.998.007.900 |
| 19/3/2025 | 23,27 | 23,37 | +0,39% | 23,21 | 23,74 | 23,47 | 23,35 | 23,48 | 20.949 | 15.020.140.800 |
| 18/3/2025 | 23,40 | 23,28 | -0,47% | 23,28 | 23,91 | 23,55 | 23,28 | 23,44 | 21.174 | 18.912.824.800 |
| 17/3/2025 | 22,96 | 23,39 | +2,10% | 22,75 | 23,76 | 23,29 | 23,38 | 23,42 | 26.215 | 18.041.287.000 |
| 14/3/2025 | 22,09 | 22,91 | +5,04% | 21,94 | 22,96 | 22,69 | 22,91 | 22,95 | 29.173 | 14.901.136.400 |
| 13/3/2025 | 21,52 | 21,81 | +1,49% | 21,29 | 22,01 | 21,72 | 21,81 | 21,84 | 14.526 | 9.218.609.700 |
| 12/3/2025 | 21,42 | 21,49 | +0,42% | 21,36 | 21,62 | 21,50 | 21,49 | 21,60 | 15.727 | 7.137.969.200 |
| 11/3/2025 | 21,52 | 21,40 | -0,33% | 21,21 | 21,52 | 21,35 | 21,38 | 21,41 | 18.478 | 8.723.173.500 |
| 10/3/2025 | 21,42 | 21,47 | -0,56% | 21,29 | 21,68 | 21,49 | 21,45 | 21,51 | 16.859 | 6.574.751.400 |
| 7/3/2025 | 21,00 | 21,59 | +1,84% | 20,86 | 21,73 | 21,39 | 21,58 | 21,63 | 19.001 | 11.655.898.400 |
| 6/3/2025 | 20,92 | 21,20 | +2,17% | 20,72 | 21,31 | 21,12 | 21,15 | 21,20 | 23.655 | 10.105.873.400 |
| 5/3/2025 | 20,96 | 20,75 | -0,95% | 20,52 | 21,07 | 20,75 | 20,74 | 20,76 | 17.386 | 12.090.544.100 |
| 28/2/2025 | 21,27 | 20,95 | -2,74% | 20,95 | 21,63 | 21,14 | 20,95 | 21,04 | 16.143 | 9.235.263.900 |
| 27/2/2025 | 21,45 | 21,54 | +0,42% | 21,34 | 21,67 | 21,53 | 21,49 | 21,56 | 19.192 | 8.869.351.300 |
| 26/2/2025 | 22,06 | 21,45 | -1,88% | 21,33 | 22,16 | 21,54 | 21,33 | 21,45 | 21.367 | 11.865.992.700 |
| 25/2/2025 | 21,73 | 21,86 | +0,51% | 21,62 | 22,07 | 21,86 | 21,82 | 21,86 | 17.307 | 8.194.284.000 |
| 24/2/2025 | 22,27 | 21,75 | -1,98% | 21,61 | 22,27 | 21,90 | 21,75 | 21,80 | 20.513 | 16.507.092.100 |
| 21/2/2025 | 22,52 | 22,19 | -1,29% | 22,05 | 22,53 | 22,23 | 22,16 | 22,26 | 12.715 | 10.693.906.000 |
| 20/2/2025 | 22,52 | 22,48 | -0,35% | 22,33 | 22,61 | 22,47 | 22,47 | 22,57 | 12.486 | 5.335.967.300 |
| 19/2/2025 | 22,81 | 22,56 | -1,78% | 22,43 | 22,83 | 22,59 | 22,51 | 22,57 | 13.337 | 8.961.935.000 |
| 18/2/2025 | 23,18 | 22,97 | -0,91% | 22,87 | 23,34 | 23,04 | 22,93 | 22,97 | 17.091 | 8.249.187.200 |
| 17/2/2025 | 22,95 | 23,18 | +1,44% | 22,74 | 23,48 | 23,22 | 23,15 | 23,28 | 21.285 | 10.660.307.500 |
| 14/2/2025 | 22,41 | 22,85 | +2,51% | 22,32 | 22,87 | 22,62 | 22,73 | 22,85 | 26.572 | 46.759.838.700 |
| 13/2/2025 | 22,20 | 22,29 | -0,04% | 22,05 | 22,34 | 22,22 | 22,24 | 22,32 | 14.108 | 7.096.177.500 |
| 12/2/2025 | 22,06 | 22,30 | -0,58% | 21,98 | 22,41 | 22,23 | 22,27 | 22,34 | 21.469 | 10.595.838.800 |
| 11/2/2025 | 22,34 | 22,43 | +0,58% | 22,07 | 22,56 | 22,27 | 22,40 | 22,44 | 24.419 | 16.955.052.900 |
| 10/2/2025 | 22,25 | 22,30 | +1,04% | 22,10 | 22,62 | 22,40 | 22,29 | 22,33 | 21.754 | 14.726.333.600 |
| 7/2/2025 | 22,61 | 22,07 | -0,85% | 22,07 | 23,16 | 22,55 | 22,07 | 22,15 | 43.474 | 34.393.482.200 |
| 6/2/2025 | 22,28 | 22,26 | -1,15% | 22,11 | 22,63 | 22,33 | 22,24 | 22,27 | 19.729 | 17.436.168.000 |
| 5/2/2025 | 22,54 | 22,52 | -0,44% | 22,28 | 22,70 | 22,55 | 22,52 | 22,60 | 11.753 | 7.912.809.500 |
| 4/2/2025 | 22,60 | 22,62 | +0,04% | 22,43 | 22,80 | 22,66 | 22,59 | 22,63 | 11.844 | 11.059.010.100 |
| 3/2/2025 | 22,29 | 22,61 | +0,94% | 22,22 | 22,98 | 22,66 | 22,61 | 22,70 | 23.751 | 13.914.348.500 |
| 31/1/2025 | 22,42 | 22,40 | +0,40% | 22,24 | 22,58 | 22,40 | 22,39 | 22,45 | 20.934 | 10.701.546.600 |
| 30/1/2025 | 21,74 | 22,31 | +3,53% | 21,63 | 22,55 | 22,17 | 22,30 | 22,38 | 25.258 | 24.652.175.100 |
| 29/1/2025 | 21,70 | 21,55 | -0,05% | 21,44 | 21,82 | 21,57 | 21,54 | 21,55 | 13.690 | 6.751.901.000 |
| 28/1/2025 | 21,55 | 21,56 | +0,09% | 21,34 | 21,69 | 21,54 | 21,56 | 21,70 | 10.597 | 4.334.792.000 |
| 27/1/2025 | 20,66 | 21,54 | +3,51% | 20,65 | 21,69 | 21,45 | 21,54 | 21,68 | 26.811 | 13.951.729.100 |
| 24/1/2025 | 20,75 | 20,81 | -0,53% | 20,72 | 21,07 | 20,92 | 20,80 | 20,91 | 9.521 | 4.341.640.200 |
| 23/1/2025 | 21,00 | 20,92 | -0,43% | 20,77 | 21,15 | 20,92 | 20,76 | 20,93 | 8.734 | 3.753.163.200 |
| 22/1/2025 | 21,19 | 21,01 | +0,14% | 20,92 | 21,28 | 21,10 | 21,00 | 21,14 | 15.724 | 9.031.164.900 |
| 21/1/2025 | 20,67 | 20,98 | +1,35% | 20,61 | 21,00 | 20,87 | 20,88 | 20,99 | 9.481 | 3.861.041.100 |
| 20/1/2025 | 20,36 | 20,70 | +0,83% | 20,23 | 20,88 | 20,68 | 20,70 | 20,84 | 13.049 | 4.303.843.700 |
| 17/1/2025 | 20,48 | 20,53 | +0,69% | 20,20 | 20,59 | 20,46 | 20,52 | 20,55 | 8.473 | 6.242.292.200 |
| 16/1/2025 | 20,85 | 20,39 | -2,49% | 20,37 | 20,88 | 20,50 | 20,39 | 20,53 | 9.910 | 4.548.879.900 |
| 15/1/2025 | 20,75 | 20,91 | +2,10% | 20,65 | 21,15 | 20,83 | 20,91 | 21,04 | 24.758 | 13.531.786.400 |
| 14/1/2025 | 19,98 | 20,48 | +2,40% | 19,94 | 20,60 | 20,37 | 20,48 | 20,50 | 19.709 | 10.753.681.000 |
| 13/1/2025 | 20,08 | 20,00 | -1,19% | 19,95 | 20,33 | 20,05 | 19,96 | 20,05 | 10.357 | 3.487.948.100 |
| 10/1/2025 | 20,46 | 20,24 | -1,27% | 20,11 | 20,51 | 20,24 | 20,20 | 20,24 | 15.063 | 7.818.758.100 |
| 9/1/2025 | 20,35 | 20,50 | +0,24% | 20,27 | 20,60 | 20,47 | 20,49 | 20,58 | 12.150 | 4.260.526.900 |
| 8/1/2025 | 20,85 | 20,45 | -1,92% | 20,42 | 20,85 | 20,52 | 20,41 | 20,45 | 17.949 | 6.678.418.300 |
| 7/1/2025 | 21,05 | 20,85 | -0,38% | 20,68 | 21,25 | 20,90 | 20,83 | 20,93 | 22.536 | 11.276.719.300 |
| 6/1/2025 | 20,51 | 20,93 | +3,21% | 20,44 | 21,00 | 20,74 | 20,92 | 20,94 | 21.370 | 10.515.683.500 |
| 3/1/2025 | 20,56 | 20,28 | -1,22% | 20,16 | 20,60 | 20,32 | 20,27 | 20,28 | 19.255 | 13.897.367.400 |
| 2/1/2025 | 20,67 | 20,53 | -2,61% | 20,23 | 20,71 | 20,46 | 20,47 | 20,53 | 17.665 | 7.526.164.400 |
| 30/12/2024 | 21,20 | 21,08 | -0,52% | 21,00 | 21,42 | 21,11 | 21,03 | 21,08 | 12.935 | 5.039.834.100 |
| 27/12/2024 | 21,39 | 21,19 | +0,76% | 21,09 | 21,39 | 21,25 | 21,17 | 21,19 | 15.648 | 7.496.327.000 |
| 26/12/2024 | 21,37 | 21,03 | -1,59% | 21,03 | 21,39 | 21,20 | 21,03 | 21,16 | 20.264 | 8.740.290.600 |
| 23/12/2024 | 21,90 | 21,37 | -4,60% | 21,36 | 22,27 | 21,75 | 21,35 | 21,45 | 20.916 | 13.804.556.600 |
| 20/12/2024 | 21,72 | 22,40 | +3,13% | 21,69 | 22,64 | 22,26 | 22,40 | 22,61 | 23.414 | 14.959.866.200 |
| 19/12/2024 | 21,73 | 21,72 | +0,32% | 21,16 | 21,94 | 21,71 | 21,69 | 21,83 | 23.122 | 11.596.424.400 |
| 18/12/2024 | 22,05 | 21,65 | -2,39% | 21,54 | 22,09 | 21,82 | 21,55 | 21,67 | 34.671 | 21.204.981.900 |
| 17/12/2024 | 22,11 | 22,18 | +0,64% | 21,95 | 22,33 | 22,13 | 22,18 | 22,24 | 27.386 | 11.873.174.000 |
| 16/12/2024 | 22,44 | 22,04 | -2,04% | 21,95 | 22,58 | 22,16 | 22,02 | 22,07 | 21.253 | 9.883.382.800 |
| 13/12/2024 | 22,49 | 22,50 | -0,92% | 22,42 | 22,86 | 22,67 | 22,50 | 22,66 | 17.071 | 8.943.759.600 |
| 12/12/2024 | 23,44 | 22,71 | -3,81% | 22,48 | 23,56 | 22,72 | 22,66 | 22,74 | 31.857 | 16.297.451.200 |
| 11/12/2024 | 23,18 | 23,61 | +1,99% | 23,00 | 23,99 | 23,40 | 23,58 | 23,61 | 22.963 | 12.567.589.600 |
| 10/12/2024 | 23,59 | 23,15 | -0,56% | 23,13 | 23,66 | 23,29 | 23,15 | 23,22 | 21.217 | 13.450.181.900 |
| 9/12/2024 | 23,25 | 23,28 | +0,26% | 23,12 | 23,56 | 23,36 | 23,28 | 23,32 | 17.772 | 14.009.113.800 |
| 6/12/2024 | 23,57 | 23,22 | -2,03% | 23,20 | 23,75 | 23,38 | 23,22 | 23,30 | 19.655 | 8.019.470.200 |
| 5/12/2024 | 23,19 | 23,70 | +3,63% | 23,05 | 23,73 | 23,55 | 23,65 | 23,70 | 17.843 | 9.368.095.600 |
| 4/12/2024 | 23,16 | 22,87 | -1,34% | 22,87 | 23,26 | 23,03 | 22,86 | 22,99 | 21.335 | 8.135.019.600 |
| 3/12/2024 | 23,50 | 23,18 | -1,24% | 23,14 | 23,72 | 23,31 | 23,11 | 23,20 | 16.407 | 9.953.237.400 |
| 2/12/2024 | 23,67 | 23,47 | -1,35% | 23,30 | 23,69 | 23,47 | 23,47 | 23,61 | 16.704 | 9.484.055.500 |
| 29/11/2024 | 23,15 | 23,79 | +0,04% | 22,65 | 23,91 | 23,37 | 23,78 | 23,88 | 31.656 | 21.526.321.700 |
| 28/11/2024 | 24,86 | 23,78 | -4,31% | 23,54 | 24,86 | 23,91 | 23,73 | 23,78 | 25.091 | 20.901.244.200 |
| 27/11/2024 | 26,20 | 24,85 | -4,86% | 24,85 | 26,20 | 25,37 | 24,85 | 25,01 | 20.397 | 11.155.319.100 |
| 26/11/2024 | 26,01 | 26,12 | +1,32% | 25,52 | 26,38 | 26,04 | 26,11 | 26,17 | 12.162 | 7.462.008.300 |
| 25/11/2024 | 25,33 | 25,78 | +0,23% | 25,33 | 26,04 | 25,74 | 25,78 | 25,91 | 11.590 | 6.723.297.500 |
| 22/11/2024 | 25,74 | 25,72 | +1,26% | 25,21 | 25,74 | 25,43 | 25,61 | 25,72 | 10.527 | 5.208.861.600 |
| 21/11/2024 | 25,52 | 25,40 | -1,85% | 25,04 | 25,52 | 25,27 | 25,34 | 25,44 | 22.975 | 10.724.393.000 |
| 19/11/2024 | 25,46 | 25,88 | +1,69% | 25,29 | 25,95 | 25,79 | 25,86 | 25,90 | 13.428 | 5.951.039.900 |
| 18/11/2024 | 25,61 | 25,45 | -0,78% | 25,28 | 25,90 | 25,60 | 25,45 | 25,47 | 15.503 | 10.918.331.100 |
| 14/11/2024 | 24,69 | 25,65 | +3,22% | 24,69 | 25,87 | 25,50 | 25,55 | 25,65 | 22.074 | 15.792.586.100 |
| 13/11/2024 | 24,48 | 24,85 | +1,26% | 24,33 | 24,91 | 24,59 | 24,85 | 24,89 | 13.315 | 7.491.183.600 |
| 12/11/2024 | 24,58 | 24,54 | +0,08% | 24,31 | 24,69 | 24,49 | 24,53 | 24,54 | 12.226 | 6.693.497.600 |
| 11/11/2024 | 24,48 | 24,52 | -0,65% | 24,40 | 24,68 | 24,52 | 24,52 | 24,60 | 7.490 | 3.200.159.100 |
| 8/11/2024 | 24,67 | 24,68 | -0,84% | 24,41 | 24,83 | 24,66 | 24,64 | 24,68 | 12.657 | 5.804.938.100 |
| 7/11/2024 | 24,98 | 24,89 | -1,58% | 24,67 | 25,91 | 25,18 | 24,89 | 25,04 | 18.518 | 12.045.175.000 |
| 6/11/2024 | 25,01 | 25,29 | -0,90% | 24,69 | 25,42 | 25,03 | 25,28 | 25,29 | 23.087 | 12.504.663.800 |
| 5/11/2024 | 25,41 | 25,52 | -0,55% | 25,41 | 25,69 | 25,54 | 25,49 | 25,54 | 8.792 | 5.118.141.300 |
| 4/11/2024 | 25,34 | 25,66 | +2,48% | 25,18 | 25,82 | 25,56 | 25,66 | 25,71 | 15.137 | 13.307.788.700 |
| 1/11/2024 | 25,60 | 25,04 | -2,15% | 24,95 | 25,68 | 25,17 | 25,01 | 25,04 | 14.258 | 6.741.029.800 |
| 31/10/2024 | 25,33 | 25,59 | +0,51% | 25,33 | 25,78 | 25,63 | 25,58 | 25,63 | 8.176 | 5.832.364.300 |
| 30/10/2024 | 25,04 | 25,46 | +1,68% | 25,00 | 25,65 | 25,44 | 25,45 | 25,48 | 9.853 | 7.959.267.100 |
| 29/10/2024 | 25,12 | 25,04 | -0,08% | 24,77 | 25,20 | 24,97 | 25,03 | 25,14 | 8.414 | 5.509.333.300 |
| 28/10/2024 | 25,36 | 25,06 | -0,16% | 25,05 | 25,48 | 25,22 | 25,06 | 25,08 | 10.116 | 5.026.394.300 |
| 25/10/2024 | 25,40 | 25,10 | -0,04% | 24,96 | 25,76 | 25,16 | 25,10 | 25,15 | 19.335 | 10.530.240.200 |
| 24/10/2024 | 25,32 | 25,11 | -1,30% | 24,95 | 25,47 | 25,22 | 25,11 | 25,17 | 16.226 | 16.406.764.600 |
| 23/10/2024 | 25,17 | 25,44 | +0,24% | 25,05 | 25,44 | 25,27 | 25,20 | 25,44 | 16.995 | 11.522.634.800 |
| 22/10/2024 | 25,79 | 25,38 | -2,50% | 25,17 | 25,88 | 25,41 | 25,35 | 25,40 | 21.673 | 10.420.257.800 |
| 21/10/2024 | 25,94 | 26,03 | +0,39% | 25,94 | 26,30 | 26,13 | 26,02 | 26,15 | 11.857 | 4.863.171.600 |
| 18/10/2024 | 26,32 | 25,93 | -0,42% | 25,80 | 26,32 | 25,98 | 25,92 | 26,02 | 13.689 | 7.430.441.700 |
| 17/10/2024 | 25,62 | 26,04 | 0,00% | 25,44 | 26,25 | 25,88 | 26,04 | 26,19 | 14.884 | 6.642.228.500 |
| 16/10/2024 | 26,36 | 26,04 | -0,31% | 25,92 | 26,43 | 26,18 | 26,04 | 26,19 | 17.233 | 7.715.506.700 |
| 15/10/2024 | 26,11 | 26,12 | +1,01% | 25,99 | 26,36 | 26,12 | 26,11 | 26,12 | 8.869 | 3.670.573.800 |
| 14/10/2024 | 25,58 | 25,86 | +1,02% | 25,53 | 26,13 | 25,84 | 25,86 | 25,89 | 12.204 | 5.338.802.800 |
| 11/10/2024 | 25,94 | 25,60 | -1,31% | 25,39 | 25,94 | 25,56 | 25,60 | 25,62 | 9.395 | 5.120.637.500 |
| 10/10/2024 | 25,26 | 25,94 | +1,97% | 25,26 | 26,02 | 25,77 | 25,94 | 26,00 | 14.367 | 6.742.840.600 |
| 9/10/2024 | 25,54 | 25,44 | -1,17% | 25,22 | 25,56 | 25,39 | 25,38 | 25,48 | 14.912 | 11.939.387.600 |
| 8/10/2024 | 25,80 | 25,74 | -0,39% | 25,46 | 25,95 | 25,75 | 25,65 | 25,76 | 19.041 | 9.765.020.800 |
| 7/10/2024 | 25,83 | 25,84 | +0,19% | 25,53 | 25,96 | 25,77 | 25,78 | 25,84 | 13.364 | 7.169.916.300 |
| 4/10/2024 | 25,16 | 25,79 | +1,62% | 25,16 | 25,81 | 25,56 | 25,79 | 25,81 | 14.686 | 6.737.694.200 |
| 3/10/2024 | 25,37 | 25,38 | -1,01% | 24,98 | 25,53 | 25,24 | 25,28 | 25,39 | 13.031 | 6.963.926.700 |
| 2/10/2024 | 25,87 | 25,64 | +0,23% | 25,53 | 25,94 | 25,67 | 25,63 | 25,68 | 11.374 | 7.310.365.000 |
| 1/10/2024 | 25,81 | 25,58 | -0,27% | 25,34 | 25,92 | 25,57 | 25,47 | 25,58 | 15.880 | 8.875.280.000 |
| 30/9/2024 | 25,80 | 25,65 | -0,12% | 25,29 | 25,80 | 25,55 | 25,60 | 25,65 | 9.431 | 5.916.397.100 |
| 26/9/2024 | 26,00 | 25,68 | -0,08% | 25,48 | 26,00 | 25,70 | 25,67 | 25,80 | 14.683 | 10.075.856.600 |
| 25/9/2024 | 26,54 | 25,70 | -2,21% | 25,50 | 26,54 | 25,82 | 25,56 | 25,70 | 17.568 | 10.811.610.900 |
| 24/9/2024 | 26,24 | 26,28 | +0,61% | 25,99 | 26,56 | 26,24 | 26,20 | 26,29 | 15.151 | 9.746.140.300 |
| 23/9/2024 | 26,02 | 26,12 | -0,84% | 25,80 | 26,21 | 26,05 | 26,09 | 26,13 | 15.869 | 11.061.628.900 |
| 20/9/2024 | 26,90 | 26,34 | -0,75% | 26,02 | 27,45 | 26,67 | 26,17 | 26,35 | 42.706 | 41.574.536.000 |
| 19/9/2024 | 27,05 | 26,54 | -1,85% | 26,54 | 27,07 | 26,79 | 26,52 | 26,57 | 18.126 | 11.740.141.300 |
| 18/9/2024 | 26,89 | 27,04 | -0,44% | 26,69 | 27,45 | 27,17 | 27,02 | 27,04 | 15.888 | 8.045.865.800 |
| 17/9/2024 | 27,57 | 27,16 | -1,59% | 27,02 | 27,57 | 27,20 | 27,15 | 27,31 | 16.076 | 10.611.290.300 |
| 16/9/2024 | 27,70 | 27,60 | +0,29% | 27,36 | 27,70 | 27,47 | 27,52 | 27,61 | 18.074 | 8.287.642.600 |
| 13/9/2024 | 26,97 | 27,52 | +2,30% | 26,97 | 27,60 | 27,46 | 27,50 | 27,53 | 25.348 | 19.312.823.100 |
| 12/9/2024 | 26,71 | 26,90 | +0,15% | 26,60 | 26,98 | 26,85 | 26,89 | 26,90 | 18.235 | 8.851.696.200 |
| 11/9/2024 | 26,38 | 26,86 | +1,28% | 26,38 | 26,88 | 26,72 | 26,80 | 26,86 | 17.544 | 13.686.132.500 |
| 10/9/2024 | 25,61 | 26,52 | +2,39% | 25,60 | 26,72 | 26,33 | 26,52 | 26,69 | 21.767 | 19.119.549.900 |