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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 26,10 | 27,30 | +3,10% | 25,50 | 27,30 | 26,96 | 27,31 | 27,60 | 59 | 61.748.800 |
| 2/6/2025 | 25,80 | 26,48 | +1,85% | 25,72 | 26,48 | 26,04 | 25,70 | 26,45 | 24 | 8.855.900 |
| 30/5/2025 | 26,20 | 26,00 | +0,27% | 25,94 | 26,40 | 26,10 | 26,00 | 26,24 | 23 | 8.353.100 |
| 29/5/2025 | 26,94 | 25,93 | -1,67% | 25,67 | 26,94 | 26,05 | 25,93 | 26,20 | 60 | 25.269.700 |
| 28/5/2025 | 27,40 | 26,37 | -3,90% | 26,10 | 27,40 | 26,56 | 26,10 | 26,77 | 66 | 23.911.600 |
| 27/5/2025 | 26,31 | 27,44 | +2,24% | 26,31 | 27,90 | 27,44 | 27,20 | 27,80 | 60 | 41.994.800 |
| 26/5/2025 | 27,00 | 26,84 | +1,82% | 26,25 | 27,30 | 26,68 | 26,20 | 26,85 | 66 | 34.425.600 |
| 23/5/2025 | 28,39 | 26,36 | -7,18% | 26,27 | 28,39 | 27,36 | 26,35 | 27,88 | 58 | 55.006.700 |
| 22/5/2025 | 27,81 | 28,40 | +2,56% | 27,25 | 30,97 | 28,68 | 28,31 | 28,59 | 217 | 209.687.100 |
| 21/5/2025 | 27,90 | 27,69 | -0,75% | 26,03 | 27,90 | 26,87 | 27,50 | 27,69 | 181 | 128.460.300 |
| 20/5/2025 | 26,63 | 27,90 | -0,32% | 25,92 | 28,00 | 27,34 | 27,63 | 27,94 | 153 | 119.787.200 |
| 19/5/2025 | 23,08 | 27,99 | +21,22% | 22,61 | 28,60 | 26,33 | 26,29 | 28,00 | 739 | 436.418.400 |
| 16/5/2025 | 20,44 | 23,09 | +14,25% | 20,10 | 23,09 | 21,66 | 21,47 | 23,09 | 269 | 147.330.000 |
| 15/5/2025 | 20,70 | 20,21 | -2,27% | 20,02 | 21,57 | 20,62 | 20,21 | 20,50 | 203 | 93.839.200 |
| 14/5/2025 | 21,14 | 20,68 | -1,24% | 20,04 | 21,14 | 20,65 | 20,50 | 20,75 | 153 | 46.277.200 |
| 13/5/2025 | 20,01 | 20,94 | +2,85% | 19,94 | 21,46 | 20,76 | 20,40 | 20,94 | 231 | 98.197.600 |
| 12/5/2025 | 20,09 | 20,36 | +2,72% | 19,50 | 20,47 | 20,13 | 20,17 | 20,37 | 105 | 53.360.200 |
| 9/5/2025 | 20,25 | 19,82 | -1,83% | 19,80 | 20,30 | 19,93 | 19,81 | 20,08 | 25 | 8.372.000 |
| 8/5/2025 | 19,50 | 20,19 | +4,29% | 19,30 | 20,43 | 19,87 | 19,60 | 20,19 | 54 | 18.281.000 |
| 7/5/2025 | 19,78 | 19,36 | -1,73% | 19,23 | 19,78 | 19,38 | 19,22 | 19,58 | 36 | 14.535.800 |
| 6/5/2025 | 20,00 | 19,70 | +0,51% | 19,30 | 20,04 | 19,66 | 19,36 | 19,70 | 65 | 22.612.100 |
| 5/5/2025 | 19,66 | 19,60 | -0,61% | 19,60 | 20,08 | 19,79 | 19,50 | 20,04 | 21 | 4.355.400 |
| 2/5/2025 | 19,77 | 19,72 | -3,05% | 19,67 | 19,97 | 19,76 | 19,72 | 19,97 | 12 | 4.150.300 |
| 29/4/2025 | 20,15 | 20,34 | +1,65% | 20,08 | 20,45 | 20,19 | 20,01 | 20,39 | 32 | 7.877.100 |
| 28/4/2025 | 20,10 | 20,01 | -0,05% | 19,96 | 20,33 | 20,16 | 20,01 | 20,15 | 51 | 14.313.700 |
| 25/4/2025 | 20,30 | 20,02 | -1,38% | 20,02 | 20,67 | 20,33 | 20,00 | 20,54 | 49 | 13.421.500 |
| 24/4/2025 | 20,09 | 20,30 | -0,20% | 19,94 | 20,50 | 20,27 | 20,00 | 20,49 | 69 | 22.297.200 |
| 23/4/2025 | 20,37 | 20,34 | -0,73% | 19,77 | 20,78 | 20,16 | 19,86 | 20,34 | 350 | 87.705.300 |
| 22/4/2025 | 19,63 | 20,49 | +2,71% | 19,50 | 20,96 | 20,33 | 19,61 | 20,50 | 162 | 68.337.500 |
| 17/4/2025 | 19,65 | 19,95 | +1,48% | 19,65 | 20,00 | 19,83 | 19,67 | 20,00 | 28 | 6.940.600 |
| 16/4/2025 | 19,88 | 19,66 | -1,70% | 19,66 | 19,99 | 19,83 | 19,66 | 19,76 | 47 | 11.507.100 |
| 15/4/2025 | 20,03 | 20,00 | -0,15% | 19,68 | 20,31 | 20,01 | 19,78 | 20,24 | 163 | 45.829.800 |
| 14/4/2025 | 20,19 | 20,03 | -1,33% | 20,01 | 20,30 | 20,16 | 20,04 | 20,39 | 72 | 16.335.800 |
| 11/4/2025 | 19,19 | 20,30 | +5,18% | 19,18 | 20,30 | 19,65 | 19,80 | 20,30 | 163 | 45.594.300 |
| 10/4/2025 | 19,30 | 19,30 | +0,73% | 19,02 | 19,51 | 19,30 | 19,01 | 19,30 | 95 | 37.828.300 |
| 9/4/2025 | 19,15 | 19,16 | -1,08% | 18,90 | 19,89 | 19,37 | 19,16 | 19,60 | 141 | 40.502.600 |
| 8/4/2025 | 19,32 | 19,37 | -0,10% | 18,91 | 19,61 | 19,25 | 19,13 | 19,37 | 144 | 59.299.000 |
| 7/4/2025 | 19,20 | 19,39 | +0,26% | 18,54 | 19,49 | 19,04 | 19,20 | 19,47 | 207 | 54.098.700 |
| 4/4/2025 | 19,40 | 19,34 | -2,32% | 18,50 | 20,01 | 19,18 | 19,00 | 19,38 | 149 | 53.900.900 |
| 3/4/2025 | 20,12 | 19,80 | -1,00% | 19,38 | 20,12 | 19,71 | 19,56 | 19,84 | 109 | 45.746.400 |
| 2/4/2025 | 20,98 | 20,00 | -6,02% | 20,00 | 21,26 | 20,37 | 20,00 | 20,15 | 195 | 103.528.700 |
| 1/4/2025 | 20,85 | 21,28 | +1,19% | 19,80 | 21,47 | 20,80 | 20,58 | 21,30 | 156 | 84.692.600 |
| 31/3/2025 | 21,78 | 21,03 | -5,99% | 20,87 | 21,95 | 21,30 | 21,02 | 21,45 | 105 | 38.347.900 |
| 28/3/2025 | 22,60 | 22,37 | -1,45% | 21,47 | 22,69 | 21,97 | 21,76 | 22,37 | 135 | 54.053.900 |
| 27/3/2025 | 22,95 | 22,70 | -0,66% | 22,60 | 23,15 | 22,73 | 22,60 | 22,70 | 86 | 41.837.800 |
| 26/3/2025 | 23,35 | 22,85 | -1,30% | 22,44 | 23,54 | 22,86 | 22,85 | 23,20 | 157 | 62.638.500 |
| 25/3/2025 | 22,60 | 23,15 | +0,04% | 22,59 | 23,41 | 23,08 | 22,90 | 23,48 | 84 | 28.623.900 |
| 24/3/2025 | 22,53 | 23,14 | +1,94% | 22,01 | 24,44 | 23,06 | 22,90 | 23,15 | 147 | 79.798.200 |
| 21/3/2025 | 23,40 | 22,70 | -2,07% | 22,58 | 23,40 | 22,83 | 22,66 | 23,10 | 130 | 42.250.400 |
| 20/3/2025 | 23,66 | 23,18 | -3,09% | 23,11 | 24,97 | 23,75 | 23,18 | 23,48 | 336 | 130.441.900 |
| 19/3/2025 | 23,14 | 23,92 | +2,88% | 23,14 | 23,98 | 23,62 | 23,02 | 23,93 | 145 | 61.658.200 |
| 18/3/2025 | 22,40 | 23,25 | +3,89% | 22,00 | 23,99 | 22,88 | 23,11 | 23,38 | 128 | 55.851.000 |
| 17/3/2025 | 21,70 | 22,38 | +0,58% | 21,62 | 22,99 | 22,16 | 22,10 | 22,45 | 220 | 91.778.200 |
| 14/3/2025 | 22,99 | 22,25 | -1,90% | 22,16 | 22,99 | 22,31 | 22,25 | 22,50 | 68 | 27.223.100 |
| 13/3/2025 | 22,50 | 22,68 | +3,09% | 21,70 | 22,75 | 22,21 | 22,11 | 22,69 | 125 | 46.215.700 |
| 12/3/2025 | 22,31 | 22,00 | -1,96% | 21,78 | 22,98 | 22,42 | 22,00 | 22,14 | 256 | 107.881.000 |
| 11/3/2025 | 22,32 | 22,44 | 0,00% | 21,28 | 22,56 | 22,09 | 21,80 | 22,45 | 182 | 59.221.500 |
| 10/3/2025 | 21,78 | 22,44 | +2,42% | 21,60 | 22,74 | 22,18 | 22,23 | 22,45 | 150 | 71.877.300 |
| 7/3/2025 | 21,36 | 21,91 | +4,28% | 20,70 | 21,99 | 21,44 | 21,00 | 21,96 | 186 | 78.269.700 |
| 6/3/2025 | 21,81 | 21,01 | -2,05% | 20,40 | 21,87 | 21,01 | 20,74 | 21,30 | 195 | 84.471.900 |
| 5/3/2025 | 21,50 | 21,45 | -1,42% | 21,11 | 22,15 | 21,59 | 21,45 | 21,73 | 80 | 38.876.100 |
| 28/2/2025 | 22,23 | 21,76 | -3,72% | 21,41 | 22,50 | 21,83 | 21,75 | 22,00 | 138 | 62.014.600 |
| 27/2/2025 | 22,15 | 22,60 | +0,94% | 21,73 | 22,98 | 22,56 | 22,11 | 22,61 | 225 | 73.113.800 |
| 26/2/2025 | 22,86 | 22,39 | +0,95% | 21,35 | 22,88 | 22,11 | 22,04 | 22,40 | 296 | 102.610.400 |
| 25/2/2025 | 20,62 | 22,18 | +6,58% | 20,62 | 23,58 | 22,16 | 21,50 | 22,19 | 316 | 121.672.000 |
| 24/2/2025 | 21,00 | 20,81 | +0,63% | 20,46 | 21,33 | 21,03 | 20,80 | 21,00 | 253 | 94.016.900 |
| 21/2/2025 | 20,85 | 20,68 | -1,15% | 20,55 | 21,28 | 20,97 | 20,60 | 21,24 | 218 | 60.607.300 |
| 20/2/2025 | 20,61 | 20,92 | +1,50% | 20,40 | 20,93 | 20,74 | 20,65 | 20,93 | 148 | 40.873.900 |
| 19/2/2025 | 20,22 | 20,61 | +1,93% | 19,81 | 21,34 | 20,44 | 20,43 | 21,05 | 260 | 83.829.900 |
| 18/2/2025 | 20,56 | 20,22 | -3,94% | 20,22 | 20,89 | 20,49 | 20,21 | 20,47 | 77 | 22.335.800 |
| 17/2/2025 | 19,93 | 21,05 | +3,19% | 19,93 | 21,28 | 20,75 | 20,55 | 20,99 | 134 | 53.349.300 |
| 14/2/2025 | 19,30 | 20,40 | +6,19% | 19,30 | 20,47 | 19,97 | 19,98 | 20,40 | 210 | 60.714.500 |
| 13/2/2025 | 19,60 | 19,21 | -1,03% | 19,06 | 19,69 | 19,33 | 19,21 | 19,47 | 108 | 32.099.300 |
| 12/2/2025 | 19,62 | 19,41 | -2,12% | 19,17 | 19,85 | 19,51 | 19,40 | 19,77 | 94 | 28.291.400 |
| 11/2/2025 | 20,50 | 19,83 | -3,13% | 19,70 | 20,50 | 19,97 | 19,83 | 20,00 | 95 | 36.761.700 |
| 10/2/2025 | 19,74 | 20,47 | +0,99% | 19,36 | 20,48 | 20,09 | 20,11 | 20,47 | 207 | 59.291.700 |
| 7/2/2025 | 19,47 | 20,27 | +4,27% | 19,25 | 20,50 | 20,06 | 20,05 | 20,27 | 265 | 82.648.100 |
| 6/2/2025 | 19,51 | 19,44 | -0,56% | 19,30 | 19,84 | 19,49 | 19,31 | 19,47 | 157 | 40.157.600 |
| 5/2/2025 | 19,55 | 19,55 | +0,26% | 19,31 | 20,12 | 19,63 | 19,51 | 19,80 | 176 | 51.255.500 |
| 4/2/2025 | 19,80 | 19,50 | -1,52% | 19,41 | 20,19 | 19,70 | 19,46 | 19,90 | 96 | 35.076.200 |
| 3/2/2025 | 20,22 | 19,80 | -2,61% | 19,71 | 20,47 | 20,04 | 19,80 | 20,28 | 128 | 49.511.500 |
| 31/1/2025 | 21,60 | 20,33 | -6,66% | 20,26 | 21,80 | 20,80 | 20,28 | 20,34 | 290 | 109.661.500 |
| 30/1/2025 | 21,38 | 21,78 | +2,01% | 21,29 | 21,94 | 21,65 | 21,32 | 21,79 | 109 | 37.030.400 |
| 29/1/2025 | 21,35 | 21,35 | +1,47% | 21,04 | 21,69 | 21,26 | 21,02 | 21,36 | 98 | 29.350.900 |
| 28/1/2025 | 21,77 | 21,04 | -4,23% | 21,03 | 21,93 | 21,43 | 21,04 | 21,29 | 146 | 48.442.400 |
| 27/1/2025 | 21,10 | 21,97 | +2,33% | 21,02 | 21,97 | 21,61 | 21,45 | 21,98 | 154 | 90.340.700 |
| 24/1/2025 | 20,00 | 21,47 | +7,14% | 20,00 | 22,10 | 21,07 | 21,28 | 21,48 | 466 | 225.095.300 |
| 23/1/2025 | 20,54 | 20,04 | +0,75% | 19,62 | 20,54 | 19,99 | 20,04 | 20,21 | 209 | 90.194.000 |
| 22/1/2025 | 21,22 | 19,89 | -5,33% | 19,82 | 21,26 | 20,39 | 19,89 | 20,40 | 136 | 49.774.500 |
| 21/1/2025 | 21,84 | 21,01 | -6,62% | 21,01 | 22,72 | 21,61 | 21,01 | 21,40 | 185 | 101.807.400 |
| 20/1/2025 | 20,48 | 22,50 | +9,81% | 20,26 | 22,52 | 21,00 | 21,97 | 22,50 | 244 | 104.194.400 |
| 17/1/2025 | 20,77 | 20,49 | -2,38% | 20,42 | 21,14 | 20,77 | 20,40 | 20,90 | 188 | 75.635.200 |
| 16/1/2025 | 20,07 | 20,99 | +3,96% | 19,59 | 21,00 | 20,21 | 20,65 | 20,99 | 217 | 89.737.300 |
| 15/1/2025 | 20,80 | 20,19 | -1,13% | 20,00 | 21,30 | 20,53 | 20,19 | 20,56 | 358 | 156.712.800 |
| 14/1/2025 | 19,35 | 20,42 | +5,53% | 18,52 | 20,42 | 19,41 | 20,16 | 20,42 | 291 | 134.132.100 |
| 13/1/2025 | 19,02 | 19,35 | +0,26% | 18,23 | 19,46 | 18,79 | 18,82 | 19,39 | 380 | 134.383.700 |
| 10/1/2025 | 19,59 | 19,30 | -1,98% | 18,57 | 19,71 | 19,09 | 18,89 | 19,30 | 215 | 94.692.700 |
| 9/1/2025 | 19,91 | 19,69 | +0,92% | 19,03 | 20,26 | 19,46 | 19,14 | 19,72 | 142 | 48.270.700 |
| 8/1/2025 | 21,08 | 19,51 | -6,25% | 19,51 | 21,08 | 20,36 | 19,51 | 20,02 | 297 | 77.405.300 |
| 7/1/2025 | 21,04 | 20,81 | -1,05% | 20,70 | 22,38 | 21,39 | 20,81 | 20,99 | 165 | 74.660.900 |
| 6/1/2025 | 21,98 | 21,03 | -3,62% | 21,03 | 22,19 | 21,64 | 21,02 | 21,30 | 77 | 21.861.100 |
| 3/1/2025 | 21,05 | 21,82 | +1,77% | 21,05 | 22,56 | 21,87 | 21,73 | 21,82 | 392 | 119.223.800 |
| 2/1/2025 | 23,05 | 21,44 | -7,39% | 21,44 | 23,05 | 21,98 | 21,23 | 21,60 | 217 | 83.110.700 |
| 30/12/2024 | 24,65 | 23,15 | -6,05% | 22,90 | 24,65 | 23,42 | 23,15 | 23,40 | 421 | 134.245.800 |
| 27/12/2024 | 25,01 | 24,64 | -3,14% | 24,64 | 25,48 | 25,01 | 24,64 | 24,98 | 97 | 35.774.100 |
| 26/12/2024 | 24,99 | 25,44 | +3,08% | 24,40 | 25,99 | 25,03 | 24,96 | 25,44 | 247 | 87.122.000 |
| 23/12/2024 | 26,74 | 24,68 | -6,76% | 24,55 | 26,74 | 25,40 | 24,68 | 25,20 | 526 | 227.885.100 |
| 20/12/2024 | 25,26 | 26,47 | +2,08% | 24,66 | 26,47 | 25,59 | 25,65 | 26,47 | 262 | 128.751.700 |
| 19/12/2024 | 25,77 | 25,93 | +2,77% | 23,80 | 26,39 | 25,21 | 25,58 | 25,93 | 301 | 161.849.000 |
| 18/12/2024 | 25,16 | 25,23 | +0,80% | 24,32 | 26,08 | 25,28 | 24,87 | 25,23 | 442 | 224.757.100 |
| 17/12/2024 | 26,90 | 25,03 | -6,22% | 25,01 | 27,79 | 26,17 | 25,03 | 25,43 | 205 | 112.814.200 |
| 16/12/2024 | 27,30 | 26,69 | -0,45% | 26,53 | 29,16 | 27,59 | 26,69 | 27,43 | 292 | 175.516.000 |
| 13/12/2024 | 27,36 | 26,81 | -0,59% | 26,80 | 28,12 | 27,12 | 26,81 | 27,11 | 132 | 41.508.700 |
| 12/12/2024 | 28,80 | 26,97 | -7,61% | 26,97 | 28,80 | 27,63 | 26,90 | 27,51 | 269 | 104.196.000 |
| 11/12/2024 | 26,96 | 29,19 | +8,27% | 26,96 | 29,19 | 28,36 | 28,53 | 29,24 | 283 | 177.255.000 |
| 10/12/2024 | 28,00 | 26,96 | -3,65% | 26,76 | 28,58 | 27,14 | 26,95 | 27,27 | 174 | 68.142.800 |
| 9/12/2024 | 26,58 | 27,98 | +6,31% | 26,58 | 28,10 | 27,60 | 27,56 | 27,98 | 442 | 164.798.900 |
| 6/12/2024 | 28,70 | 26,32 | -7,62% | 26,32 | 29,03 | 27,08 | 26,30 | 26,77 | 174 | 63.097.300 |
| 5/12/2024 | 29,00 | 28,49 | -0,66% | 27,36 | 29,08 | 28,11 | 27,91 | 28,49 | 203 | 83.208.900 |
| 4/12/2024 | 26,23 | 28,68 | +6,22% | 26,23 | 29,21 | 28,41 | 27,94 | 28,83 | 254 | 131.563.000 |
| 3/12/2024 | 29,25 | 27,00 | -7,66% | 25,90 | 29,25 | 27,46 | 26,58 | 27,00 | 337 | 141.993.800 |
| 2/12/2024 | 27,07 | 29,24 | +6,72% | 26,75 | 29,48 | 28,41 | 29,00 | 29,24 | 371 | 166.531.200 |
| 29/11/2024 | 26,40 | 27,40 | +1,22% | 26,14 | 27,41 | 27,07 | 27,40 | 27,48 | 266 | 116.681.000 |
| 28/11/2024 | 28,64 | 27,07 | -5,48% | 26,26 | 28,64 | 27,49 | 26,60 | 27,07 | 166 | 78.916.700 |
| 27/11/2024 | 28,65 | 28,64 | -0,03% | 28,31 | 28,97 | 28,76 | 28,51 | 28,64 | 239 | 85.137.500 |
| 26/11/2024 | 29,01 | 28,65 | -1,21% | 28,44 | 29,43 | 28,87 | 28,65 | 29,10 | 171 | 96.724.100 |
| 25/11/2024 | 29,70 | 29,00 | -1,76% | 28,70 | 29,97 | 29,65 | 29,00 | 29,81 | 262 | 111.208.700 |
| 22/11/2024 | 29,51 | 29,52 | +0,07% | 28,64 | 29,99 | 29,45 | 29,52 | 29,99 | 370 | 169.654.800 |
| 21/11/2024 | 28,42 | 29,50 | +2,61% | 28,42 | 30,55 | 29,48 | 29,00 | 29,54 | 343 | 212.315.000 |
| 19/11/2024 | 28,44 | 28,75 | +2,68% | 28,02 | 30,76 | 29,44 | 28,74 | 29,50 | 448 | 260.549.200 |
| 18/11/2024 | 27,00 | 28,00 | +1,97% | 27,00 | 29,00 | 28,46 | 28,00 | 28,57 | 339 | 166.822.000 |
| 14/11/2024 | 28,10 | 27,46 | -1,93% | 27,46 | 28,80 | 28,18 | 27,46 | 27,90 | 215 | 87.371.100 |
| 13/11/2024 | 28,31 | 28,00 | -3,08% | 28,00 | 29,85 | 29,02 | 28,00 | 28,77 | 383 | 166.603.000 |
| 12/11/2024 | 27,10 | 28,89 | +5,09% | 27,10 | 28,89 | 28,28 | 28,71 | 28,89 | 318 | 194.338.900 |
| 11/11/2024 | 27,02 | 27,49 | +2,35% | 25,70 | 28,60 | 27,16 | 27,40 | 27,49 | 438 | 216.492.600 |
| 8/11/2024 | 24,61 | 26,86 | +7,48% | 24,39 | 27,08 | 25,77 | 26,25 | 27,00 | 444 | 182.988.700 |
| 7/11/2024 | 24,95 | 24,99 | +2,00% | 24,40 | 25,10 | 24,84 | 24,80 | 24,99 | 283 | 117.773.300 |
| 6/11/2024 | 24,69 | 24,50 | -1,21% | 24,13 | 25,98 | 24,99 | 24,50 | 24,87 | 959 | 394.188.800 |
| 5/11/2024 | 24,77 | 24,80 | 0,00% | 22,79 | 24,98 | 23,86 | 24,48 | 24,80 | 955 | 371.843.100 |
| 4/11/2024 | 23,90 | 24,80 | +2,78% | 23,58 | 24,85 | 24,48 | 24,50 | 24,80 | 320 | 113.615.100 |
| 1/11/2024 | 23,52 | 24,13 | +0,92% | 23,51 | 24,26 | 23,82 | 24,08 | 24,13 | 76 | 25.966.600 |
| 31/10/2024 | 24,32 | 23,91 | -0,42% | 23,71 | 24,86 | 24,27 | 23,70 | 23,91 | 130 | 47.329.300 |
| 30/10/2024 | 24,22 | 24,01 | -2,00% | 23,80 | 24,75 | 24,35 | 24,00 | 24,77 | 63 | 49.191.800 |
| 29/10/2024 | 25,10 | 24,50 | -2,39% | 24,44 | 25,62 | 24,87 | 24,40 | 24,97 | 155 | 47.766.200 |
| 28/10/2024 | 24,18 | 25,10 | +1,37% | 23,70 | 25,35 | 24,70 | 24,68 | 25,10 | 137 | 50.154.900 |
| 25/10/2024 | 24,01 | 24,76 | +2,74% | 23,30 | 24,76 | 23,92 | 24,10 | 24,83 | 96 | 56.455.500 |
| 24/10/2024 | 25,34 | 24,10 | -3,64% | 24,01 | 25,34 | 24,45 | 24,10 | 24,34 | 124 | 56.244.100 |
| 23/10/2024 | 27,00 | 25,01 | -7,37% | 25,01 | 27,01 | 25,71 | 25,01 | 25,14 | 128 | 45.766.100 |
| 22/10/2024 | 28,61 | 27,00 | -5,79% | 27,00 | 28,81 | 28,10 | 26,98 | 27,00 | 115 | 69.692.000 |
| 21/10/2024 | 31,99 | 28,66 | -6,37% | 28,66 | 31,99 | 29,71 | 28,50 | 29,00 | 137 | 93.020.400 |
| 18/10/2024 | 30,92 | 30,61 | 0,00% | 30,61 | 31,32 | 30,65 | 30,61 | 30,92 | 83 | 142.856.800 |
| 17/10/2024 | 31,00 | 30,61 | 0,00% | 30,52 | 31,56 | 30,99 | 30,60 | 31,26 | 28 | 15.186.400 |
| 16/10/2024 | 30,90 | 30,61 | -1,83% | 30,16 | 31,52 | 30,83 | 30,61 | 30,99 | 119 | 60.749.700 |
| 15/10/2024 | 31,50 | 31,18 | -1,17% | 30,72 | 32,48 | 31,49 | 30,61 | 31,19 | 134 | 96.071.100 |
| 14/10/2024 | 31,45 | 31,55 | +0,16% | 31,00 | 32,00 | 31,53 | 31,50 | 31,96 | 123 | 158.309.800 |
| 11/10/2024 | 30,00 | 31,50 | +3,86% | 29,99 | 31,97 | 30,91 | 30,72 | 31,60 | 116 | 79.140.400 |
| 10/10/2024 | 31,61 | 30,33 | -3,10% | 29,22 | 32,23 | 30,60 | 30,30 | 30,60 | 302 | 216.045.300 |
| 9/10/2024 | 30,92 | 31,30 | +0,97% | 29,63 | 33,95 | 31,36 | 31,30 | 31,60 | 757 | 390.863.400 |
| 8/10/2024 | 28,00 | 31,00 | +2595,65% | 27,71 | 31,04 | 29,56 | 31,00 | 31,26 | 813 | 360.097.700 |
| 7/10/2024 | 1,16 | 1,15 | -0,86% | 1,15 | 1,19 | 1,15 | 1,15 | 1,16 | 645 | 84.398.400 |
| 4/10/2024 | 1,14 | 1,16 | +0,87% | 1,13 | 1,18 | 1,15 | 1,14 | 1,16 | 629 | 53.692.000 |
| 3/10/2024 | 1,14 | 1,15 | 0,00% | 1,13 | 1,18 | 1,14 | 1,14 | 1,15 | 345 | 41.914.400 |
| 2/10/2024 | 1,08 | 1,15 | +9,52% | 1,08 | 1,18 | 1,13 | 1,13 | 1,15 | 1.145 | 109.475.700 |
| 1/10/2024 | 1,14 | 1,05 | -7,89% | 1,05 | 1,18 | 1,10 | 1,05 | 1,07 | 925 | 135.723.300 |
| 30/9/2024 | 1,13 | 1,14 | +0,88% | 1,11 | 1,15 | 1,14 | 1,14 | 1,15 | 901 | 74.703.600 |
| 26/9/2024 | 1,15 | 1,13 | 0,00% | 1,11 | 1,15 | 1,12 | 1,11 | 1,13 | 358 | 30.112.900 |
| 25/9/2024 | 1,14 | 1,13 | -1,74% | 1,12 | 1,16 | 1,13 | 1,12 | 1,13 | 1.627 | 58.876.800 |
| 24/9/2024 | 1,15 | 1,15 | +0,88% | 1,12 | 1,16 | 1,13 | 1,14 | 1,15 | 287 | 24.333.700 |
| 23/9/2024 | 1,09 | 1,14 | +4,59% | 1,07 | 1,16 | 1,12 | 1,12 | 1,14 | 1.100 | 52.780.100 |
| 20/9/2024 | 1,14 | 1,09 | -4,39% | 1,09 | 1,15 | 1,12 | 1,09 | 1,10 | 2.992 | 75.757.500 |
| 19/9/2024 | 1,16 | 1,14 | -1,72% | 1,14 | 1,17 | 1,14 | 1,14 | 1,15 | 418 | 32.112.600 |
| 18/9/2024 | 1,13 | 1,16 | +3,57% | 1,11 | 1,18 | 1,15 | 1,14 | 1,16 | 736 | 50.420.300 |
| 17/9/2024 | 1,19 | 1,12 | -3,45% | 1,12 | 1,19 | 1,13 | 1,12 | 1,14 | 404 | 49.861.500 |
| 16/9/2024 | 1,15 | 1,16 | 0,00% | 1,13 | 1,22 | 1,17 | 1,16 | 1,17 | 1.103 | 53.611.900 |
| 13/9/2024 | 1,17 | 1,16 | -0,85% | 1,15 | 1,21 | 1,18 | 1,15 | 1,16 | 815 | 61.458.200 |
| 12/9/2024 | 1,19 | 1,17 | 0,00% | 1,14 | 1,19 | 1,16 | 1,16 | 1,17 | 603 | 50.702.100 |
| 11/9/2024 | 1,12 | 1,17 | +4,46% | 1,11 | 1,18 | 1,15 | 1,15 | 1,17 | 856 | 60.322.000 |
| 10/9/2024 | 1,07 | 1,12 | +5,66% | 1,06 | 1,12 | 1,09 | 1,09 | 1,12 | 644 | 43.623.900 |