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.
NGRD3 - NEOGRID - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 33,66 | 34,00 | +1,07% | 33,66 | 34,00 | 33,87 | 33,70 | 34,00 | 383 | 954.495.800 |
| 2/6/2026 | 33,60 | 33,64 | +0,12% | 33,60 | 33,75 | 33,63 | 33,61 | 33,69 | 69 | 108.644.600 |
| 1/6/2026 | 33,49 | 33,60 | +0,45% | 33,49 | 33,64 | 33,53 | 33,60 | 33,62 | 169 | 211.300.100 |
| 29/5/2026 | 33,31 | 33,45 | +0,75% | 33,31 | 33,50 | 33,42 | 33,45 | 33,50 | 82 | 121.008.000 |
| 28/5/2026 | 32,42 | 33,20 | +2,44% | 32,41 | 33,72 | 33,28 | 33,20 | 33,43 | 187 | 134.792.000 |
| 27/5/2026 | 32,00 | 32,41 | +0,31% | 31,63 | 33,01 | 32,49 | 32,41 | 32,67 | 155 | 150.112.300 |
| 26/5/2026 | 31,86 | 32,31 | +0,50% | 31,33 | 32,35 | 32,20 | 32,31 | 32,32 | 226 | 205.439.900 |
| 25/5/2026 | 33,04 | 32,15 | -3,63% | 30,20 | 33,06 | 31,73 | 32,00 | 32,39 | 375 | 299.582.100 |
| 22/5/2026 | 33,39 | 33,36 | -0,21% | 33,20 | 33,40 | 33,24 | 33,35 | 33,37 | 381 | 277.616.200 |
| 21/5/2026 | 33,26 | 33,43 | +0,21% | 33,26 | 33,45 | 33,40 | 33,43 | 33,45 | 90 | 136.624.600 |
| 20/5/2026 | 33,35 | 33,36 | +0,03% | 33,35 | 33,41 | 33,36 | 33,36 | 33,38 | 78 | 72.745.900 |
| 19/5/2026 | 33,30 | 33,35 | -0,03% | 33,30 | 33,44 | 33,34 | 33,35 | 33,44 | 44 | 28.679.500 |
| 18/5/2026 | 33,31 | 33,36 | +0,12% | 33,31 | 33,54 | 33,38 | 33,35 | 33,40 | 97 | 80.129.400 |
| 15/5/2026 | 33,39 | 33,32 | -0,09% | 33,31 | 33,45 | 33,35 | 33,32 | 33,39 | 43 | 34.356.700 |
| 14/5/2026 | 33,25 | 33,35 | +0,15% | 33,25 | 33,43 | 33,31 | 33,35 | 33,39 | 115 | 316.815.300 |
| 13/5/2026 | 33,46 | 33,30 | -0,03% | 33,30 | 33,46 | 33,30 | 33,30 | 33,33 | 84 | 440.933.500 |
| 12/5/2026 | 33,30 | 33,31 | +0,18% | 33,26 | 33,36 | 33,30 | 33,30 | 33,34 | 116 | 357.647.900 |
| 11/5/2026 | 33,00 | 33,25 | +0,03% | 33,00 | 33,35 | 33,26 | 33,25 | 33,31 | 141 | 125.089.500 |
| 8/5/2026 | 32,70 | 33,24 | +1,34% | 32,70 | 33,57 | 33,25 | 33,15 | 33,30 | 242 | 535.733.900 |
| 7/5/2026 | 32,80 | 32,80 | 0,00% | 32,77 | 33,00 | 32,85 | 32,80 | 32,98 | 60 | 37.458.300 |
| 6/5/2026 | 32,97 | 32,80 | +0,28% | 32,46 | 32,99 | 32,80 | 32,80 | 32,85 | 39 | 50.520.900 |
| 5/5/2026 | 32,75 | 32,71 | -0,49% | 32,71 | 32,86 | 32,81 | 32,71 | 32,91 | 14 | 26.250.500 |
| 4/5/2026 | 32,66 | 32,87 | +0,37% | 32,65 | 32,87 | 32,76 | 32,75 | 32,91 | 44 | 66.512.700 |
| 30/4/2026 | 32,78 | 32,75 | +0,15% | 32,72 | 32,84 | 32,75 | 32,75 | 32,82 | 15 | 16.052.200 |
| 29/4/2026 | 32,71 | 32,70 | -0,15% | 32,70 | 32,81 | 32,70 | 32,70 | 32,80 | 28 | 30.738.300 |
| 28/4/2026 | 32,75 | 32,75 | -0,33% | 32,75 | 32,86 | 32,77 | 32,75 | 32,86 | 26 | 26.878.000 |
| 27/4/2026 | 32,73 | 32,86 | +0,74% | 32,70 | 32,86 | 32,71 | 32,70 | 32,86 | 28 | 39.907.600 |
| 24/4/2026 | 32,51 | 32,62 | -0,09% | 32,51 | 32,70 | 32,59 | 32,62 | 32,80 | 17 | 19.231.200 |
| 23/4/2026 | 32,62 | 32,65 | -0,09% | 32,62 | 32,81 | 32,67 | 32,65 | 32,85 | 31 | 19.275.400 |
| 22/4/2026 | 32,81 | 32,68 | -0,40% | 32,67 | 32,87 | 32,69 | 32,68 | 32,75 | 33 | 38.249.100 |
| 20/4/2026 | 32,61 | 32,81 | +0,49% | 32,61 | 33,03 | 32,85 | 32,68 | 32,86 | 17 | 13.468.900 |
| 17/4/2026 | 32,60 | 32,65 | -0,82% | 32,49 | 33,00 | 32,71 | 32,65 | 32,84 | 58 | 36.967.600 |
| 16/4/2026 | 32,40 | 32,92 | +0,58% | 32,35 | 32,97 | 32,78 | 32,72 | 32,95 | 60 | 33.438.000 |
| 15/4/2026 | 32,30 | 32,73 | +1,11% | 32,30 | 32,75 | 32,58 | 32,61 | 32,73 | 50 | 34.217.700 |
| 14/4/2026 | 32,10 | 32,37 | +0,68% | 32,10 | 32,48 | 32,32 | 32,37 | 32,44 | 55 | 36.206.000 |
| 13/4/2026 | 32,16 | 32,15 | +0,22% | 32,10 | 32,51 | 32,16 | 32,15 | 32,27 | 54 | 56.293.800 |
| 10/4/2026 | 32,08 | 32,08 | 0,00% | 32,01 | 32,12 | 32,05 | 32,08 | 32,10 | 41 | 38.461.100 |
| 9/4/2026 | 32,02 | 32,08 | -0,37% | 32,02 | 32,22 | 32,11 | 32,08 | 32,12 | 49 | 51.066.300 |
| 8/4/2026 | 32,00 | 32,20 | +0,50% | 32,00 | 32,25 | 32,19 | 32,20 | 32,23 | 73 | 74.037.100 |
| 7/4/2026 | 31,69 | 32,04 | +0,72% | 31,69 | 32,05 | 31,95 | 32,00 | 32,04 | 162 | 229.401.200 |
| 6/4/2026 | 30,05 | 31,81 | +7,10% | 30,05 | 31,89 | 31,57 | 31,75 | 31,81 | 375 | 607.487.200 |
| 2/4/2026 | 29,58 | 29,70 | -0,64% | 29,56 | 29,80 | 29,71 | 29,70 | 29,87 | 15 | 15.747.600 |
| 1/4/2026 | 29,70 | 29,89 | +0,64% | 29,55 | 29,89 | 29,75 | 29,70 | 29,89 | 37 | 36.890.900 |
| 31/3/2026 | 29,37 | 29,70 | 0,00% | 29,35 | 29,70 | 29,53 | 29,70 | 29,78 | 21 | 17.427.900 |
| 30/3/2026 | 29,20 | 29,70 | +1,71% | 29,16 | 29,70 | 29,24 | 29,20 | 29,70 | 33 | 39.476.900 |
| 27/3/2026 | 29,30 | 29,20 | -1,02% | 29,16 | 29,61 | 29,26 | 29,20 | 29,59 | 22 | 12.292.500 |
| 26/3/2026 | 29,15 | 29,50 | +1,20% | 29,15 | 29,88 | 29,29 | 29,42 | 29,70 | 44 | 87.009.700 |
| 25/3/2026 | 29,26 | 29,15 | +0,14% | 29,13 | 29,32 | 29,16 | 29,15 | 29,20 | 18 | 15.458.800 |
| 24/3/2026 | 29,10 | 29,11 | +0,03% | 29,10 | 29,25 | 29,10 | 29,11 | 29,23 | 36 | 40.750.400 |
| 23/3/2026 | 29,05 | 29,10 | -0,51% | 28,85 | 29,20 | 29,09 | 29,10 | 29,39 | 45 | 40.443.800 |
| 20/3/2026 | 28,99 | 29,25 | +0,90% | 28,98 | 29,46 | 29,14 | 29,10 | 29,40 | 54 | 47.215.000 |
| 19/3/2026 | 28,99 | 28,99 | +0,03% | 28,95 | 29,14 | 28,99 | 28,99 | 29,15 | 56 | 64.073.400 |
| 18/3/2026 | 28,96 | 28,98 | +0,07% | 28,95 | 29,00 | 28,99 | 28,95 | 29,00 | 59 | 66.102.000 |
| 17/3/2026 | 28,85 | 28,96 | +0,38% | 28,85 | 29,00 | 28,94 | 28,96 | 28,99 | 25 | 32.128.600 |
| 16/3/2026 | 29,00 | 28,85 | -0,35% | 28,82 | 29,00 | 28,93 | 28,85 | 28,97 | 56 | 65.384.400 |
| 13/3/2026 | 28,79 | 28,95 | +1,54% | 28,79 | 29,31 | 28,95 | 28,95 | 28,99 | 161 | 250.185.000 |
| 12/3/2026 | 27,91 | 28,51 | +1,82% | 27,70 | 28,63 | 28,08 | 28,51 | 28,61 | 116 | 100.267.000 |
| 11/3/2026 | 28,07 | 28,00 | +0,04% | 27,80 | 28,07 | 27,90 | 27,99 | 28,02 | 21 | 11.721.200 |
| 10/3/2026 | 27,57 | 27,99 | +1,52% | 27,57 | 28,08 | 27,83 | 27,75 | 27,99 | 62 | 47.321.300 |
| 9/3/2026 | 26,50 | 27,57 | +5,96% | 26,35 | 27,68 | 27,22 | 27,57 | 27,94 | 55 | 80.849.100 |
| 6/3/2026 | 26,63 | 26,02 | -1,85% | 26,01 | 27,03 | 26,34 | 26,02 | 27,00 | 58 | 76.920.700 |
| 5/3/2026 | 25,76 | 26,51 | +1,18% | 25,76 | 27,49 | 26,70 | 26,50 | 27,35 | 36 | 29.909.100 |
| 4/3/2026 | 26,05 | 26,20 | -0,72% | 26,02 | 26,40 | 26,16 | 26,10 | 26,45 | 30 | 13.345.700 |
| 3/3/2026 | 25,91 | 26,39 | -0,38% | 25,16 | 26,39 | 25,96 | 25,90 | 26,39 | 21 | 9.867.100 |
| 2/3/2026 | 25,11 | 26,49 | +4,58% | 25,11 | 26,49 | 25,55 | 25,40 | 26,50 | 29 | 17.123.000 |
| 27/2/2026 | 25,29 | 25,33 | +0,92% | 25,02 | 25,62 | 25,23 | 25,32 | 25,60 | 34 | 16.906.100 |
| 26/2/2026 | 26,10 | 25,10 | -3,50% | 24,89 | 26,27 | 25,58 | 25,06 | 25,24 | 94 | 104.633.500 |
| 25/2/2026 | 26,40 | 26,01 | -1,77% | 26,00 | 26,40 | 26,12 | 26,00 | 26,10 | 43 | 23.777.900 |
| 24/2/2026 | 26,64 | 26,48 | -0,30% | 26,48 | 26,64 | 26,54 | 26,48 | 26,50 | 20 | 10.351.500 |
| 23/2/2026 | 26,61 | 26,56 | -1,59% | 26,56 | 26,61 | 26,59 | 26,56 | 26,94 | 5 | 65.169.100 |
| 20/2/2026 | 27,15 | 26,99 | -0,41% | 26,60 | 27,21 | 26,74 | 26,53 | 26,99 | 27 | 26.482.300 |
| 19/2/2026 | 26,90 | 27,10 | +1,35% | 26,90 | 27,11 | 27,04 | 27,10 | 27,38 | 14 | 6.762.200 |
| 18/2/2026 | 26,50 | 26,74 | -0,22% | 26,50 | 26,74 | 26,67 | 26,60 | 26,74 | 6 | 1.867.200 |
| 13/2/2026 | 26,55 | 26,80 | -0,81% | 26,38 | 26,80 | 26,54 | 26,40 | 26,80 | 26 | 10.087.600 |
| 11/2/2026 | 27,10 | 27,02 | -0,30% | 27,02 | 27,70 | 27,52 | 27,00 | 27,59 | 37 | 35.229.900 |
| 10/2/2026 | 26,49 | 27,10 | +2,26% | 26,33 | 27,10 | 26,66 | 26,85 | 27,12 | 37 | 12.264.000 |
| 9/2/2026 | 27,00 | 26,50 | -1,30% | 26,50 | 27,00 | 26,68 | 26,50 | 26,66 | 38 | 17.608.900 |
| 6/2/2026 | 27,00 | 26,85 | +0,52% | 26,61 | 27,21 | 26,83 | 26,75 | 26,80 | 40 | 18.785.000 |
| 5/2/2026 | 26,73 | 26,71 | +0,04% | 26,70 | 26,73 | 26,71 | 26,70 | 27,00 | 11 | 4.273.600 |
| 4/2/2026 | 27,05 | 26,70 | -1,22% | 26,70 | 27,06 | 26,93 | 26,70 | 26,99 | 24 | 12.657.700 |
| 3/2/2026 | 27,19 | 27,03 | -3,43% | 27,02 | 27,40 | 27,18 | 27,03 | 27,30 | 41 | 19.301.800 |
| 2/2/2026 | 26,99 | 27,99 | +4,05% | 26,31 | 27,99 | 27,12 | 27,04 | 27,99 | 52 | 38.520.500 |
| 30/1/2026 | 27,03 | 26,90 | -0,74% | 26,84 | 27,10 | 26,98 | 26,83 | 26,90 | 43 | 24.557.300 |
| 29/1/2026 | 27,10 | 27,10 | -0,37% | 27,03 | 27,50 | 27,25 | 27,01 | 27,19 | 45 | 43.333.400 |
| 28/1/2026 | 27,37 | 27,20 | -0,62% | 27,20 | 27,41 | 27,32 | 27,18 | 27,30 | 36 | 16.940.800 |
| 27/1/2026 | 27,31 | 27,37 | 0,00% | 27,31 | 27,40 | 27,37 | 27,37 | 27,45 | 23 | 13.961.000 |
| 26/1/2026 | 27,30 | 27,37 | +0,33% | 27,30 | 27,57 | 27,49 | 27,36 | 27,56 | 25 | 18.969.500 |
| 23/1/2026 | 27,32 | 27,28 | -0,44% | 27,28 | 27,51 | 27,46 | 27,22 | 27,50 | 35 | 21.693.600 |
| 22/1/2026 | 27,64 | 27,40 | -1,01% | 27,23 | 27,64 | 27,43 | 27,34 | 27,63 | 33 | 18.104.100 |
| 21/1/2026 | 27,31 | 27,68 | -0,65% | 27,31 | 27,68 | 27,49 | 27,34 | 27,70 | 31 | 12.373.100 |
| 20/1/2026 | 27,70 | 27,86 | +0,58% | 27,56 | 27,86 | 27,69 | 27,55 | 27,88 | 42 | 64.253.400 |
| 19/1/2026 | 27,71 | 27,70 | -0,11% | 27,70 | 27,77 | 27,71 | 27,70 | 27,74 | 7 | 2.494.300 |
| 16/1/2026 | 27,72 | 27,73 | +0,11% | 27,70 | 27,80 | 27,73 | 27,70 | 27,80 | 16 | 6.379.100 |
| 15/1/2026 | 28,24 | 27,70 | -1,04% | 27,70 | 28,53 | 28,23 | 27,70 | 27,89 | 53 | 30.215.300 |
| 14/1/2026 | 27,95 | 27,99 | +0,14% | 27,67 | 27,99 | 27,88 | 27,70 | 27,99 | 46 | 69.704.100 |
| 13/1/2026 | 27,95 | 27,95 | +0,07% | 27,95 | 28,50 | 28,16 | 27,95 | 28,10 | 39 | 29.569.000 |
| 12/1/2026 | 27,70 | 27,93 | +0,11% | 27,70 | 28,00 | 27,93 | 27,93 | 28,20 | 26 | 43.578.200 |
| 9/1/2026 | 28,00 | 27,90 | -1,03% | 27,90 | 28,19 | 28,11 | 27,90 | 28,05 | 52 | 84.056.200 |
| 8/1/2026 | 28,00 | 28,19 | +0,14% | 27,92 | 28,43 | 28,13 | 27,87 | 28,19 | 90 | 96.487.500 |
| 7/1/2026 | 27,78 | 28,15 | +1,26% | 27,78 | 28,16 | 27,98 | 27,99 | 28,14 | 87 | 55.415.500 |
| 6/1/2026 | 27,62 | 27,80 | 0,00% | 27,62 | 27,88 | 27,75 | 27,80 | 27,83 | 25 | 17.760.500 |
| 5/1/2026 | 27,84 | 27,80 | +0,07% | 27,80 | 27,87 | 27,82 | 27,81 | 27,85 | 26 | 19.475.900 |
| 2/1/2026 | 27,74 | 27,78 | +0,14% | 27,74 | 27,86 | 27,78 | 27,50 | 27,84 | 33 | 25.285.700 |
| 30/12/2025 | 28,09 | 27,74 | +0,14% | 27,73 | 28,10 | 27,90 | 27,50 | 27,75 | 58 | 34.878.300 |
| 29/12/2025 | 27,63 | 27,70 | +0,25% | 27,37 | 27,75 | 27,67 | 27,52 | 27,84 | 39 | 32.651.300 |
| 26/12/2025 | 27,75 | 27,63 | +0,47% | 27,50 | 27,99 | 27,61 | 27,63 | 27,65 | 76 | 70.146.200 |
| 23/12/2025 | 27,60 | 27,50 | +1,18% | 27,18 | 27,74 | 27,37 | 27,50 | 27,60 | 85 | 47.912.400 |
| 22/12/2025 | 27,80 | 27,18 | +3,15% | 27,08 | 28,00 | 27,61 | 27,17 | 27,55 | 201 | 213.727.800 |
| 19/12/2025 | 25,68 | 26,35 | +2,61% | 25,62 | 26,65 | 26,32 | 26,12 | 26,53 | 243 | 103.189.000 |
| 18/12/2025 | 25,69 | 25,68 | +0,71% | 25,68 | 26,30 | 25,98 | 25,68 | 25,98 | 8 | 4.417.900 |
| 17/12/2025 | 25,08 | 25,50 | +1,96% | 25,02 | 25,50 | 25,29 | 25,50 | 25,69 | 25 | 8.346.500 |
| 16/12/2025 | 25,69 | 25,01 | -3,66% | 25,01 | 25,71 | 25,21 | 25,00 | 25,48 | 12 | 4.033.600 |
| 15/12/2025 | 26,01 | 25,96 | 0,00% | 25,96 | 26,07 | 25,98 | 25,57 | 25,90 | 15 | 10.654.300 |
| 12/12/2025 | 25,02 | 25,96 | +1,01% | 25,02 | 26,20 | 26,04 | 25,95 | 26,10 | 8 | 4.428.100 |
| 11/12/2025 | 25,50 | 25,70 | +0,78% | 24,71 | 26,39 | 25,69 | 25,69 | 26,00 | 46 | 38.546.900 |
| 10/12/2025 | 25,54 | 25,50 | -0,16% | 25,50 | 25,80 | 25,71 | 25,50 | 25,56 | 50 | 61.448.100 |
| 9/12/2025 | 25,61 | 25,54 | -1,77% | 25,54 | 25,89 | 25,66 | 25,51 | 25,94 | 10 | 4.875.700 |
| 8/12/2025 | 26,13 | 26,00 | -0,38% | 25,95 | 26,40 | 26,07 | 25,74 | 26,00 | 19 | 11.472.900 |
| 5/12/2025 | 26,12 | 26,10 | -1,44% | 25,60 | 26,52 | 26,14 | 25,53 | 25,89 | 33 | 17.777.800 |
| 4/12/2025 | 26,21 | 26,48 | +0,49% | 26,04 | 26,75 | 26,53 | 26,48 | 26,72 | 58 | 62.628.400 |
| 3/12/2025 | 26,14 | 26,35 | -0,19% | 26,03 | 26,50 | 26,39 | 26,08 | 26,35 | 26 | 29.300.000 |
| 2/12/2025 | 25,90 | 26,40 | +1,93% | 25,60 | 26,44 | 26,01 | 26,29 | 26,40 | 37 | 19.773.100 |
| 1/12/2025 | 26,09 | 25,90 | +1,49% | 25,90 | 26,31 | 26,02 | 25,81 | 26,00 | 28 | 20.298.100 |
| 28/11/2025 | 27,32 | 25,52 | -5,38% | 25,52 | 27,34 | 26,25 | 25,50 | 25,80 | 136 | 55.650.800 |
| 27/11/2025 | 25,65 | 26,97 | +5,76% | 25,60 | 27,35 | 26,55 | 26,66 | 26,97 | 166 | 100.654.100 |
| 26/11/2025 | 25,62 | 25,50 | -0,47% | 23,90 | 25,62 | 24,90 | 25,50 | 25,80 | 163 | 227.663.100 |
| 25/11/2025 | 25,90 | 25,62 | -1,00% | 25,60 | 25,90 | 25,70 | 25,62 | 25,86 | 22 | 15.420.100 |
| 24/11/2025 | 25,31 | 25,88 | -0,08% | 25,30 | 25,88 | 25,70 | 25,51 | 25,90 | 29 | 11.054.500 |
| 21/11/2025 | 25,39 | 25,90 | +1,57% | 25,10 | 25,90 | 25,46 | 25,21 | 25,95 | 36 | 20.374.900 |
| 19/11/2025 | 24,51 | 25,50 | +4,04% | 24,51 | 25,70 | 25,25 | 25,37 | 25,73 | 39 | 27.021.600 |
| 18/11/2025 | 25,27 | 24,51 | -0,77% | 24,19 | 25,52 | 24,85 | 24,50 | 25,52 | 40 | 21.627.200 |
| 17/11/2025 | 24,57 | 24,70 | -0,40% | 24,57 | 25,00 | 24,79 | 24,70 | 24,95 | 23 | 9.917.000 |
| 14/11/2025 | 25,05 | 24,80 | -1,94% | 24,80 | 25,10 | 24,93 | 24,55 | 24,80 | 30 | 18.205.200 |
| 13/11/2025 | 24,97 | 25,29 | +1,16% | 24,75 | 25,52 | 25,23 | 25,00 | 25,20 | 47 | 29.019.500 |
| 12/11/2025 | 25,21 | 25,00 | -0,83% | 25,00 | 25,22 | 25,11 | 25,00 | 25,20 | 26 | 10.297.800 |
| 11/11/2025 | 25,36 | 25,21 | -2,66% | 25,19 | 25,66 | 25,38 | 25,21 | 25,72 | 27 | 18.785.300 |
| 10/11/2025 | 25,55 | 25,90 | +0,08% | 25,22 | 25,90 | 25,72 | 24,97 | 25,90 | 36 | 29.072.500 |
| 7/11/2025 | 25,45 | 25,88 | +1,49% | 24,60 | 25,88 | 25,08 | 24,57 | 25,87 | 48 | 30.106.900 |
| 6/11/2025 | 26,00 | 25,50 | +1,23% | 25,00 | 26,00 | 25,72 | 24,04 | 25,50 | 63 | 32.418.300 |
| 5/11/2025 | 24,54 | 25,19 | +4,44% | 24,36 | 25,20 | 24,88 | 24,05 | 25,20 | 59 | 24.632.800 |
| 4/11/2025 | 24,90 | 24,12 | -3,33% | 24,12 | 24,90 | 24,53 | 24,11 | 24,85 | 26 | 7.604.600 |
| 3/11/2025 | 25,21 | 24,95 | -0,40% | 24,91 | 25,21 | 25,07 | 24,95 | 25,34 | 14 | 5.265.100 |
| 31/10/2025 | 25,15 | 25,05 | 0,00% | 25,05 | 25,35 | 25,12 | 25,00 | 25,15 | 21 | 10.049.300 |
| 30/10/2025 | 25,15 | 25,05 | -0,87% | 25,05 | 25,40 | 25,11 | 25,05 | 25,20 | 28 | 15.569.400 |
| 29/10/2025 | 25,63 | 25,27 | -2,36% | 25,27 | 25,80 | 25,79 | 25,26 | 25,60 | 13 | 128.193.500 |
| 28/10/2025 | 25,65 | 25,88 | +0,90% | 25,00 | 25,98 | 25,49 | 25,21 | 25,88 | 44 | 20.139.500 |
| 27/10/2025 | 26,13 | 25,65 | -3,90% | 25,65 | 26,15 | 25,95 | 25,65 | 25,90 | 48 | 14.272.500 |
| 24/10/2025 | 25,87 | 26,69 | +3,21% | 25,87 | 26,69 | 26,38 | 25,95 | 26,70 | 29 | 10.025.600 |
| 23/10/2025 | 26,02 | 25,86 | -1,86% | 25,86 | 26,35 | 26,10 | 25,85 | 26,30 | 11 | 3.133.100 |
| 22/10/2025 | 26,59 | 26,35 | +0,92% | 26,28 | 27,41 | 26,84 | 26,15 | 26,35 | 28 | 7.517.000 |
| 21/10/2025 | 26,48 | 26,11 | -0,42% | 26,11 | 27,06 | 26,66 | 25,65 | 26,53 | 38 | 25.866.500 |
| 20/10/2025 | 25,50 | 26,22 | +0,46% | 25,50 | 26,24 | 25,99 | 25,73 | 26,23 | 57 | 16.898.900 |
| 17/10/2025 | 25,50 | 26,10 | -0,19% | 25,50 | 26,39 | 25,82 | 25,89 | 26,10 | 19 | 5.422.300 |
| 16/10/2025 | 25,99 | 26,15 | +0,73% | 25,99 | 26,15 | 26,08 | 26,00 | 26,49 | 12 | 14.607.000 |
| 15/10/2025 | 25,66 | 25,96 | -0,15% | 25,64 | 25,96 | 25,75 | 25,96 | 26,49 | 24 | 12.103.700 |
| 14/10/2025 | 25,69 | 26,00 | +1,17% | 25,69 | 26,27 | 25,92 | 25,90 | 26,27 | 11 | 3.889.100 |
| 13/10/2025 | 26,00 | 25,70 | -1,15% | 25,56 | 26,01 | 25,81 | 25,70 | 25,95 | 43 | 19.102.200 |
| 10/10/2025 | 25,51 | 26,00 | -0,38% | 25,51 | 26,35 | 26,08 | 25,90 | 26,00 | 34 | 26.085.600 |
| 9/10/2025 | 26,70 | 26,10 | 0,00% | 26,10 | 26,70 | 26,23 | 26,10 | 26,37 | 12 | 4.721.700 |
| 8/10/2025 | 25,97 | 26,10 | +2,92% | 25,60 | 26,10 | 25,83 | 25,60 | 26,56 | 26 | 13.692.500 |
| 7/10/2025 | 26,00 | 25,36 | -4,84% | 25,35 | 26,02 | 25,68 | 25,35 | 25,80 | 24 | 12.840.600 |
| 6/10/2025 | 26,00 | 26,65 | +2,15% | 25,85 | 26,98 | 26,16 | 26,39 | 26,73 | 67 | 83.468.400 |
| 3/10/2025 | 25,40 | 26,09 | +3,49% | 25,30 | 26,10 | 25,81 | 25,70 | 26,09 | 63 | 45.170.900 |
| 2/10/2025 | 25,40 | 25,21 | -1,48% | 25,20 | 25,50 | 25,35 | 25,21 | 25,40 | 27 | 14.198.400 |
| 1/10/2025 | 25,45 | 25,59 | +1,27% | 25,14 | 25,59 | 25,38 | 25,14 | 25,59 | 27 | 35.785.900 |
| 30/9/2025 | 25,01 | 25,27 | +1,08% | 25,00 | 25,30 | 25,08 | 24,86 | 25,28 | 34 | 23.325.300 |
| 29/9/2025 | 26,10 | 25,00 | -3,70% | 25,00 | 26,10 | 25,36 | 24,95 | 25,00 | 97 | 91.066.400 |
| 26/9/2025 | 26,07 | 25,96 | -0,92% | 25,80 | 27,44 | 25,96 | 25,80 | 25,97 | 165 | 221.737.600 |
| 25/9/2025 | 26,98 | 26,20 | -4,59% | 25,56 | 26,98 | 26,08 | 26,20 | 26,21 | 54 | 17.735.900 |
| 24/9/2025 | 25,59 | 27,46 | +5,94% | 25,57 | 27,46 | 26,32 | 26,10 | 27,00 | 37 | 17.903.800 |
| 23/9/2025 | 25,99 | 25,92 | +0,82% | 25,81 | 26,19 | 26,01 | 25,82 | 26,20 | 21 | 12.486.100 |
| 22/9/2025 | 26,15 | 25,71 | -1,68% | 25,70 | 26,16 | 25,87 | 25,70 | 26,00 | 58 | 22.772.700 |
| 19/9/2025 | 25,80 | 26,15 | +1,51% | 25,79 | 26,17 | 26,10 | 26,15 | 26,17 | 19 | 19.575.000 |
| 18/9/2025 | 26,03 | 25,76 | -1,49% | 25,76 | 26,03 | 25,99 | 25,75 | 25,99 | 12 | 8.058.300 |
| 17/9/2025 | 25,66 | 26,15 | +0,19% | 25,65 | 26,15 | 25,85 | 26,01 | 26,14 | 17 | 7.757.900 |
| 16/9/2025 | 26,10 | 26,10 | 0,00% | 26,05 | 26,11 | 26,09 | 25,88 | 26,25 | 6 | 2.609.600 |
| 15/9/2025 | 26,11 | 26,10 | -0,42% | 26,10 | 26,50 | 26,28 | 26,10 | 26,30 | 13 | 7.096.700 |
| 12/9/2025 | 26,17 | 26,21 | +0,34% | 26,17 | 26,38 | 26,26 | 26,21 | 26,37 | 10 | 3.677.700 |
| 11/9/2025 | 25,89 | 26,12 | +0,77% | 25,89 | 26,29 | 26,13 | 26,12 | 26,19 | 19 | 6.533.600 |
| 10/9/2025 | 25,67 | 25,92 | +0,50% | 25,67 | 26,20 | 25,92 | 25,92 | 26,92 | 8 | 4.925.700 |
| 9/9/2025 | 25,90 | 25,79 | +0,16% | 25,79 | 25,99 | 25,85 | 25,79 | 26,50 | 14 | 5.947.400 |
| 8/9/2025 | 26,70 | 25,75 | -3,56% | 25,75 | 26,70 | 26,28 | 25,65 | 26,00 | 24 | 10.251.900 |
| 5/9/2025 | 26,83 | 26,70 | +0,75% | 26,70 | 27,01 | 26,89 | 26,60 | 27,04 | 16 | 12.370.000 |
| 4/9/2025 | 26,96 | 26,50 | -1,71% | 26,50 | 27,27 | 26,90 | 25,65 | 27,01 | 39 | 14.798.100 |
| 3/9/2025 | 26,70 | 26,96 | +0,67% | 26,70 | 26,96 | 26,76 | 26,80 | 26,90 | 18 | 41.752.000 |
| 2/9/2025 | 26,60 | 26,78 | +0,49% | 26,60 | 26,96 | 26,72 | 26,70 | 26,95 | 21 | 10.957.600 |
| 1/9/2025 | 26,76 | 26,65 | -0,19% | 26,54 | 26,93 | 26,72 | 26,65 | 26,79 | 32 | 16.835.700 |
| 29/8/2025 | 26,51 | 26,70 | +0,79% | 26,51 | 26,83 | 26,65 | 26,51 | 26,85 | 8 | 7.997.900 |
| 28/8/2025 | 26,14 | 26,49 | +1,69% | 26,14 | 26,88 | 26,48 | 26,45 | 26,87 | 38 | 20.396.500 |
| 27/8/2025 | 26,05 | 26,05 | +0,19% | 26,05 | 26,18 | 26,09 | 26,04 | 26,38 | 13 | 6.263.000 |
| 26/8/2025 | 26,01 | 26,00 | -1,74% | 26,00 | 26,44 | 26,14 | 26,00 | 26,20 | 36 | 14.902.200 |
| 25/8/2025 | 26,41 | 26,46 | +0,19% | 26,21 | 26,50 | 26,39 | 26,00 | 26,50 | 10 | 7.127.300 |
| 22/8/2025 | 26,09 | 26,41 | +1,69% | 25,68 | 26,41 | 26,21 | 26,40 | 26,41 | 31 | 22.544.700 |
| 21/8/2025 | 26,41 | 25,97 | -0,04% | 25,93 | 26,41 | 26,00 | 25,97 | 26,20 | 9 | 6.240.400 |
| 20/8/2025 | 26,00 | 25,98 | +0,15% | 25,52 | 26,17 | 25,88 | 25,40 | 25,98 | 31 | 38.049.100 |
| 19/8/2025 | 26,25 | 25,94 | -0,65% | 25,94 | 26,25 | 25,99 | 25,94 | 25,96 | 28 | 13.518.400 |
| 18/8/2025 | 25,96 | 26,11 | +0,42% | 25,93 | 26,27 | 26,09 | 26,01 | 26,27 | 25 | 25.055.500 |
| 15/8/2025 | 25,70 | 26,00 | +1,56% | 25,40 | 26,00 | 25,57 | 25,40 | 26,00 | 38 | 25.067.700 |
| 14/8/2025 | 25,79 | 25,60 | 0,00% | 25,47 | 26,05 | 25,82 | 25,60 | 25,74 | 52 | 27.894.600 |
| 13/8/2025 | 25,52 | 25,60 | -0,78% | 25,40 | 26,24 | 25,66 | 25,60 | 25,68 | 42 | 12.318.000 |
| 12/8/2025 | 26,00 | 25,80 | -0,77% | 25,62 | 26,20 | 26,05 | 25,80 | 26,30 | 27 | 15.632.700 |
| 11/8/2025 | 25,19 | 26,00 | +3,59% | 25,17 | 26,43 | 25,62 | 25,63 | 26,00 | 33 | 18.193.700 |
| 8/8/2025 | 24,99 | 25,10 | -1,57% | 24,99 | 25,59 | 25,17 | 25,10 | 25,30 | 39 | 22.153.200 |
| 7/8/2025 | 26,39 | 25,50 | -3,63% | 25,20 | 26,46 | 25,60 | 25,50 | 25,75 | 91 | 43.792.400 |
| 6/8/2025 | 26,35 | 26,46 | +0,42% | 25,82 | 26,99 | 26,55 | 26,16 | 26,60 | 74 | 31.338.700 |
| 5/8/2025 | 25,05 | 26,35 | +5,19% | 25,05 | 26,38 | 25,45 | 25,76 | 26,36 | 41 | 21.385.100 |
| 4/8/2025 | 25,99 | 25,05 | -1,26% | 24,90 | 25,99 | 25,48 | 25,05 | 25,19 | 40 | 56.831.900 |
| 1/8/2025 | 25,41 | 25,37 | -1,67% | 24,90 | 25,98 | 25,29 | 24,95 | 25,37 | 42 | 21.754.000 |
| 31/7/2025 | 25,33 | 25,80 | +0,39% | 25,33 | 26,29 | 25,86 | 25,80 | 26,16 | 16 | 12.154.500 |
| 30/7/2025 | 25,45 | 25,70 | +0,78% | 25,45 | 26,00 | 25,62 | 25,70 | 25,98 | 33 | 53.555.200 |
| 29/7/2025 | 25,03 | 25,50 | 0,00% | 25,02 | 26,26 | 25,43 | 25,50 | 25,99 | 57 | 47.047.200 |
| 28/7/2025 | 25,66 | 25,50 | -0,39% | 25,30 | 25,99 | 25,59 | 25,50 | 25,51 | 42 | 26.109.900 |
| 25/7/2025 | 26,17 | 25,60 | -1,99% | 25,59 | 26,17 | 25,91 | 25,60 | 25,89 | 29 | 27.731.000 |
| 24/7/2025 | 25,70 | 26,12 | +1,63% | 25,23 | 26,55 | 25,84 | 25,30 | 26,10 | 64 | 42.382.900 |
| 23/7/2025 | 25,34 | 25,70 | +0,63% | 25,27 | 25,86 | 25,49 | 25,70 | 25,84 | 54 | 52.527.400 |
| 22/7/2025 | 25,50 | 25,54 | 0,00% | 25,50 | 26,43 | 25,75 | 25,54 | 25,94 | 29 | 18.541.800 |
| 21/7/2025 | 25,95 | 25,54 | +2,16% | 25,32 | 25,95 | 25,37 | 25,20 | 25,55 | 24 | 8.880.500 |
| 18/7/2025 | 25,52 | 25,00 | -2,04% | 24,90 | 26,44 | 25,66 | 25,00 | 25,61 | 48 | 39.524.600 |
| 17/7/2025 | 26,77 | 25,52 | -3,66% | 25,51 | 26,77 | 25,82 | 25,52 | 26,00 | 23 | 7.230.700 |
| 16/7/2025 | 25,26 | 26,49 | +5,75% | 25,07 | 27,48 | 26,64 | 26,11 | 26,49 | 71 | 49.833.100 |
| 15/7/2025 | 25,06 | 25,05 | +0,40% | 25,05 | 25,07 | 25,05 | 24,90 | 25,50 | 8 | 3.758.100 |
| 14/7/2025 | 25,00 | 24,95 | +1,92% | 24,70 | 25,29 | 25,00 | 24,95 | 25,20 | 24 | 8.751.900 |
| 11/7/2025 | 25,00 | 24,48 | -2,08% | 24,14 | 25,05 | 24,75 | 24,48 | 25,00 | 25 | 8.912.200 |
| 10/7/2025 | 24,18 | 25,00 | +1,30% | 24,17 | 25,89 | 24,91 | 25,00 | 25,50 | 32 | 10.712.400 |
| 9/7/2025 | 24,53 | 24,68 | -1,28% | 24,52 | 25,23 | 24,72 | 24,64 | 25,47 | 29 | 9.889.100 |
| 8/7/2025 | 25,39 | 25,00 | -0,44% | 25,00 | 25,40 | 25,17 | 25,00 | 25,28 | 13 | 3.524.200 |
| 7/7/2025 | 25,48 | 25,11 | -1,53% | 25,00 | 25,50 | 25,07 | 25,11 | 26,10 | 33 | 48.388.500 |
| 4/7/2025 | 25,50 | 25,50 | -1,28% | 25,50 | 25,59 | 25,53 | 25,50 | 25,76 | 30 | 16.085.100 |
| 3/7/2025 | 25,67 | 25,83 | -1,41% | 25,67 | 26,40 | 26,04 | 25,81 | 26,25 | 42 | 18.490.400 |
| 2/7/2025 | 26,30 | 26,20 | +1,75% | 25,55 | 26,40 | 25,97 | 26,20 | 26,24 | 22 | 30.393.700 |
| 1/7/2025 | 26,70 | 25,75 | -0,96% | 25,75 | 26,70 | 26,01 | 25,75 | 26,50 | 28 | 11.186.500 |
| 30/6/2025 | 26,79 | 26,00 | 0,00% | 26,00 | 27,18 | 26,34 | 26,00 | 26,05 | 27 | 11.064.500 |
| 27/6/2025 | 25,98 | 26,00 | +1,52% | 25,70 | 26,96 | 26,25 | 26,00 | 26,47 | 49 | 14.177.900 |
| 26/6/2025 | 26,49 | 25,61 | -3,32% | 25,55 | 26,95 | 26,00 | 25,60 | 26,69 | 54 | 22.361.700 |
| 25/6/2025 | 26,38 | 26,49 | +1,77% | 25,66 | 26,50 | 26,07 | 25,85 | 26,50 | 35 | 14.599.600 |
| 24/6/2025 | 25,94 | 26,03 | +0,31% | 25,71 | 26,03 | 25,95 | 25,72 | 26,98 | 28 | 10.121.400 |
| 23/6/2025 | 26,99 | 25,95 | -2,08% | 25,92 | 26,99 | 26,32 | 25,90 | 26,03 | 41 | 16.059.600 |
| 20/6/2025 | 26,92 | 26,50 | -3,53% | 26,50 | 27,19 | 26,69 | 26,50 | 26,70 | 41 | 29.633.600 |
| 18/6/2025 | 26,56 | 27,47 | +1,44% | 26,55 | 27,50 | 27,03 | 26,65 | 27,47 | 40 | 25.956.400 |
| 17/6/2025 | 26,61 | 27,08 | -0,15% | 26,61 | 27,12 | 26,85 | 26,69 | 27,09 | 31 | 10.741.900 |
| 16/6/2025 | 26,60 | 27,12 | +2,11% | 26,50 | 27,19 | 26,81 | 26,71 | 27,12 | 20 | 6.704.900 |
| 13/6/2025 | 26,10 | 26,56 | -1,01% | 25,95 | 27,32 | 26,71 | 26,55 | 27,29 | 51 | 21.638.000 |
| 12/6/2025 | 26,83 | 26,83 | +1,13% | 25,98 | 26,83 | 26,47 | 26,64 | 26,83 | 38 | 13.768.900 |
| 11/6/2025 | 26,12 | 26,53 | +3,63% | 25,60 | 26,53 | 25,96 | 25,20 | 26,53 | 48 | 17.399.200 |
| 10/6/2025 | 25,65 | 25,60 | -0,62% | 25,60 | 26,60 | 25,84 | 25,60 | 25,89 | 54 | 34.886.900 |
| 9/6/2025 | 25,70 | 25,76 | -2,46% | 25,70 | 27,39 | 26,53 | 25,76 | 26,50 | 56 | 22.550.600 |
| 6/6/2025 | 27,00 | 26,41 | -1,12% | 26,03 | 27,89 | 26,77 | 26,41 | 26,78 | 42 | 21.417.000 |
| 5/6/2025 | 26,90 | 26,71 | -1,15% | 26,66 | 27,90 | 27,05 | 26,70 | 27,50 | 20 | 8.928.100 |
| 4/6/2025 | 27,38 | 27,02 | -1,03% | 27,00 | 28,11 | 27,33 | 27,02 | 27,40 | 49 | 28.153.300 |