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.
NGRD3F - NEOGRID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 26,30 | 25,85 | -2,93% | 25,85 | 26,55 | 26,17 | 25,78 | 25,85 | 66 | 2.028.374 |
| 5/9/2025 | 26,51 | 26,63 | +0,11% | 26,30 | 26,99 | 26,67 | 26,63 | 26,96 | 57 | 960.286 |
| 4/9/2025 | 26,96 | 26,60 | -1,85% | 26,60 | 27,14 | 26,88 | 26,55 | 27,02 | 41 | 1.537.753 |
| 3/9/2025 | 26,51 | 27,10 | +1,01% | 26,40 | 27,10 | 26,72 | 26,55 | 27,10 | 53 | 1.729.364 |
| 2/9/2025 | 26,51 | 26,83 | +1,21% | 26,51 | 26,85 | 26,66 | 26,51 | 26,85 | 29 | 1.704.116 |
| 1/9/2025 | 26,31 | 26,51 | -0,08% | 26,31 | 26,87 | 26,57 | 26,51 | 26,76 | 60 | 2.556.728 |
| 29/8/2025 | 25,97 | 26,53 | +0,11% | 25,97 | 26,91 | 26,46 | 26,30 | 26,54 | 38 | 1.551.044 |
| 28/8/2025 | 26,10 | 26,50 | +0,76% | 25,55 | 26,71 | 26,32 | 26,44 | 26,50 | 98 | 3.456.042 |
| 27/8/2025 | 25,71 | 26,30 | +1,39% | 25,71 | 26,30 | 26,02 | 25,83 | 26,30 | 51 | 1.800.975 |
| 26/8/2025 | 25,96 | 25,94 | -0,12% | 25,80 | 26,40 | 25,88 | 25,93 | 26,28 | 57 | 1.879.438 |
| 25/8/2025 | 25,15 | 25,97 | -1,25% | 25,15 | 26,34 | 25,96 | 25,26 | 26,32 | 38 | 1.472.241 |
| 22/8/2025 | 26,15 | 26,30 | +0,38% | 25,66 | 26,30 | 26,09 | 25,88 | 26,11 | 53 | 1.761.338 |
| 21/8/2025 | 25,29 | 26,20 | +0,96% | 25,28 | 26,30 | 25,76 | 25,11 | 26,30 | 55 | 1.463.696 |
| 20/8/2025 | 25,37 | 25,95 | -0,04% | 25,25 | 26,30 | 25,88 | 25,40 | 25,96 | 64 | 1.987.753 |
| 19/8/2025 | 25,90 | 25,96 | +1,80% | 25,72 | 26,20 | 25,82 | 25,77 | 25,96 | 48 | 1.844.189 |
| 18/8/2025 | 25,07 | 25,50 | -1,92% | 25,07 | 26,15 | 25,82 | 25,10 | 26,15 | 90 | 2.913.544 |
| 15/8/2025 | 25,79 | 26,00 | +1,52% | 25,40 | 26,00 | 25,60 | 25,20 | 26,00 | 44 | 2.094.699 |
| 14/8/2025 | 25,21 | 25,61 | -0,43% | 25,20 | 26,00 | 25,60 | 25,30 | 25,51 | 72 | 1.979.236 |
| 13/8/2025 | 25,32 | 25,72 | -1,42% | 25,32 | 26,10 | 25,59 | 25,32 | 26,09 | 59 | 2.257.467 |
| 12/8/2025 | 25,44 | 26,09 | +1,83% | 25,44 | 26,12 | 25,73 | 25,60 | 26,09 | 57 | 1.881.466 |
| 11/8/2025 | 25,02 | 25,62 | +2,44% | 25,02 | 26,13 | 25,29 | 25,62 | 25,83 | 63 | 1.894.713 |
| 8/8/2025 | 25,06 | 25,01 | -1,15% | 25,01 | 25,50 | 25,07 | 25,01 | 25,47 | 49 | 2.156.296 |
| 7/8/2025 | 26,50 | 25,30 | -2,69% | 25,19 | 26,50 | 25,59 | 25,23 | 25,50 | 56 | 1.610.188 |
| 6/8/2025 | 26,35 | 26,00 | -0,50% | 25,87 | 27,10 | 26,50 | 25,01 | 26,30 | 235 | 4.001.717 |
| 5/8/2025 | 25,04 | 26,13 | +4,52% | 24,63 | 26,13 | 25,23 | 25,05 | 25,82 | 70 | 2.270.820 |
| 4/8/2025 | 25,37 | 25,00 | +1,17% | 24,78 | 25,61 | 25,19 | 24,78 | 25,34 | 47 | 1.988.104 |
| 1/8/2025 | 25,36 | 24,71 | -4,78% | 24,71 | 26,00 | 25,30 | 24,72 | 26,00 | 34 | 1.242.520 |
| 31/7/2025 | 25,02 | 25,95 | +3,59% | 25,02 | 26,00 | 25,55 | 25,60 | 25,95 | 65 | 2.292.089 |
| 30/7/2025 | 25,27 | 25,05 | -2,76% | 25,05 | 26,00 | 25,56 | 25,04 | 26,01 | 63 | 2.011.587 |
| 29/7/2025 | 25,05 | 25,76 | +1,82% | 25,02 | 25,98 | 25,38 | 25,02 | 25,98 | 68 | 1.721.264 |
| 28/7/2025 | 25,02 | 25,30 | -0,28% | 25,02 | 25,96 | 25,38 | 25,13 | 25,88 | 47 | 1.980.206 |
| 25/7/2025 | 25,88 | 25,37 | -2,72% | 25,37 | 26,14 | 25,63 | 25,25 | 25,80 | 27 | 1.512.373 |
| 24/7/2025 | 25,02 | 26,08 | +1,48% | 25,02 | 26,45 | 25,54 | 25,11 | 26,07 | 184 | 2.536.277 |
| 23/7/2025 | 25,32 | 25,70 | +1,38% | 25,28 | 25,70 | 25,45 | 25,39 | 25,69 | 34 | 1.226.736 |
| 22/7/2025 | 25,22 | 25,35 | -1,25% | 25,19 | 26,09 | 25,68 | 25,03 | 25,51 | 60 | 1.831.344 |
| 21/7/2025 | 25,00 | 25,67 | -0,54% | 24,99 | 25,77 | 25,14 | 25,16 | 25,67 | 111 | 2.587.836 |
| 18/7/2025 | 25,02 | 25,81 | +1,85% | 24,69 | 25,81 | 25,16 | 24,75 | 25,81 | 96 | 2.621.718 |
| 17/7/2025 | 26,05 | 25,34 | -4,38% | 25,32 | 26,44 | 25,88 | 25,34 | 25,99 | 63 | 1.558.153 |
| 16/7/2025 | 24,56 | 26,50 | +6,64% | 24,56 | 27,15 | 25,78 | 26,05 | 26,50 | 128 | 3.272.487 |
| 15/7/2025 | 24,50 | 24,85 | -0,24% | 24,44 | 25,43 | 24,85 | 24,85 | 25,43 | 41 | 1.297.284 |
| 14/7/2025 | 24,02 | 24,91 | +2,51% | 24,02 | 25,00 | 24,84 | 24,38 | 24,91 | 77 | 2.508.942 |
| 11/7/2025 | 24,80 | 24,30 | -3,19% | 24,01 | 25,20 | 24,64 | 24,30 | 25,05 | 63 | 2.000.868 |
| 10/7/2025 | 24,51 | 25,10 | +0,32% | 24,02 | 25,50 | 24,65 | 24,80 | 25,10 | 128 | 2.938.683 |
| 9/7/2025 | 24,94 | 25,02 | -0,99% | 24,40 | 25,49 | 24,81 | 24,50 | 25,02 | 64 | 1.690.026 |
| 8/7/2025 | 24,94 | 25,27 | +1,28% | 24,94 | 25,39 | 25,07 | 25,03 | 25,40 | 47 | 1.188.719 |
| 7/7/2025 | 25,18 | 24,95 | -2,92% | 24,95 | 25,50 | 25,15 | 24,95 | 25,28 | 80 | 1.579.622 |
| 4/7/2025 | 25,06 | 25,70 | -2,43% | 25,06 | 25,97 | 25,43 | 25,32 | 25,70 | 39 | 1.383.616 |
| 3/7/2025 | 25,41 | 26,34 | +0,80% | 25,40 | 26,34 | 25,74 | 25,61 | 26,34 | 29 | 1.104.292 |
| 2/7/2025 | 25,47 | 26,13 | +0,54% | 25,30 | 26,49 | 25,80 | 25,40 | 26,50 | 57 | 1.550.831 |
| 1/7/2025 | 26,00 | 25,99 | -0,61% | 25,70 | 26,70 | 25,83 | 25,72 | 26,27 | 56 | 2.351.256 |
| 30/6/2025 | 25,99 | 26,15 | +2,55% | 25,85 | 26,50 | 26,00 | 25,85 | 26,15 | 46 | 1.906.055 |
| 27/6/2025 | 25,66 | 25,50 | -0,62% | 25,50 | 26,64 | 25,92 | 25,50 | 26,47 | 118 | 1.521.540 |
| 26/6/2025 | 26,48 | 25,66 | -4,57% | 25,66 | 26,49 | 26,04 | 25,65 | 26,78 | 136 | 1.531.204 |
| 25/6/2025 | 26,04 | 26,89 | +3,26% | 25,51 | 26,89 | 25,85 | 25,67 | 26,90 | 79 | 2.068.507 |
| 24/6/2025 | 25,95 | 26,04 | +0,39% | 25,56 | 26,04 | 25,84 | 25,68 | 26,04 | 60 | 2.450.026 |
| 23/6/2025 | 26,35 | 25,94 | -3,25% | 25,94 | 27,26 | 26,26 | 25,94 | 26,07 | 208 | 3.265.041 |
| 20/6/2025 | 26,73 | 26,81 | +0,56% | 26,39 | 27,31 | 26,70 | 26,38 | 27,13 | 53 | 2.042.700 |
| 18/6/2025 | 26,51 | 26,66 | -1,62% | 26,51 | 27,12 | 26,84 | 26,65 | 27,43 | 135 | 3.774.691 |
| 17/6/2025 | 26,99 | 27,10 | +1,46% | 26,57 | 27,11 | 26,75 | 26,50 | 27,10 | 120 | 4.229.601 |
| 16/6/2025 | 27,03 | 26,71 | -1,18% | 26,20 | 27,03 | 26,63 | 26,36 | 27,00 | 123 | 3.081.107 |
| 13/6/2025 | 26,29 | 27,03 | +3,76% | 26,00 | 27,03 | 26,41 | 26,06 | 27,03 | 71 | 3.127.842 |
| 12/6/2025 | 26,53 | 26,05 | +2,44% | 25,50 | 26,81 | 26,11 | 26,05 | 26,56 | 140 | 5.718.552 |
| 11/6/2025 | 25,60 | 25,43 | -0,66% | 25,02 | 27,48 | 25,77 | 25,15 | 25,85 | 87 | 2.685.667 |
| 10/6/2025 | 26,89 | 25,60 | -2,25% | 25,50 | 27,26 | 25,95 | 25,60 | 25,80 | 96 | 3.179.842 |
| 9/6/2025 | 26,07 | 26,19 | -0,38% | 25,51 | 27,39 | 26,46 | 26,19 | 26,89 | 172 | 5.763.802 |
| 6/6/2025 | 26,98 | 26,29 | -3,42% | 26,07 | 27,61 | 27,12 | 26,29 | 26,76 | 92 | 3.113.429 |
| 5/6/2025 | 27,03 | 27,22 | +0,81% | 26,60 | 28,05 | 27,40 | 26,70 | 27,19 | 745 | 18.634.940 |
| 4/6/2025 | 27,30 | 27,00 | -1,78% | 27,00 | 28,00 | 27,44 | 27,00 | 27,40 | 420 | 12.816.090 |
| 3/6/2025 | 25,95 | 27,49 | +7,80% | 25,35 | 27,49 | 26,09 | 26,86 | 27,49 | 199 | 8.019.598 |
| 2/6/2025 | 25,48 | 25,50 | -1,70% | 25,48 | 26,40 | 25,83 | 25,52 | 26,00 | 120 | 3.094.740 |
| 30/5/2025 | 25,50 | 25,94 | +0,23% | 25,41 | 26,44 | 26,07 | 25,94 | 26,24 | 93 | 3.898.621 |
| 29/5/2025 | 26,27 | 25,88 | -1,67% | 24,94 | 26,50 | 26,06 | 25,68 | 26,00 | 74 | 3.521.425 |
| 28/5/2025 | 27,40 | 26,32 | -0,08% | 26,05 | 27,44 | 26,59 | 26,18 | 26,67 | 78 | 3.332.580 |
| 27/5/2025 | 26,34 | 26,34 | +1,11% | 26,34 | 28,01 | 27,05 | 26,34 | 27,64 | 66 | 3.880.131 |
| 26/5/2025 | 26,83 | 26,05 | -3,52% | 26,05 | 27,19 | 26,67 | 26,05 | 26,49 | 152 | 5.395.629 |
| 23/5/2025 | 27,83 | 27,00 | -3,50% | 27,00 | 28,40 | 27,68 | 26,65 | 27,27 | 236 | 6.692.614 |
| 22/5/2025 | 27,13 | 27,98 | +2,64% | 27,01 | 30,60 | 28,69 | 27,76 | 28,38 | 316 | 13.596.685 |
| 21/5/2025 | 27,34 | 27,26 | -2,43% | 25,97 | 27,71 | 27,00 | 27,12 | 27,27 | 596 | 12.714.730 |
| 20/5/2025 | 26,12 | 27,94 | +7,05% | 25,32 | 28,13 | 27,09 | 27,50 | 27,94 | 235 | 12.131.161 |
| 19/5/2025 | 23,05 | 26,10 | +17,99% | 21,54 | 28,64 | 26,68 | 26,10 | 26,90 | 1.684 | 74.906.776 |
| 16/5/2025 | 20,20 | 22,12 | +8,70% | 19,63 | 23,00 | 21,36 | 22,12 | 22,90 | 332 | 10.564.747 |
| 15/5/2025 | 20,31 | 20,35 | -0,39% | 20,05 | 21,40 | 20,68 | 20,02 | 21,14 | 1.305 | 22.726.930 |
| 14/5/2025 | 20,94 | 20,43 | -1,26% | 20,32 | 21,14 | 20,73 | 20,43 | 20,95 | 1.426 | 35.527.643 |
| 13/5/2025 | 20,36 | 20,69 | +4,34% | 19,95 | 21,51 | 20,71 | 20,31 | 20,69 | 1.187 | 42.926.592 |
| 12/5/2025 | 19,71 | 19,83 | +0,15% | 19,66 | 20,53 | 20,06 | 19,79 | 20,53 | 1.086 | 18.787.048 |
| 9/5/2025 | 19,61 | 19,80 | +0,05% | 19,61 | 20,32 | 19,99 | 19,80 | 20,08 | 1.133 | 17.183.098 |
| 8/5/2025 | 19,25 | 19,79 | +2,81% | 19,25 | 20,31 | 19,56 | 19,79 | 20,15 | 1.348 | 16.482.737 |
| 7/5/2025 | 19,80 | 19,25 | -0,57% | 19,25 | 19,82 | 19,44 | 19,25 | 19,55 | 1.210 | 13.073.743 |
| 6/5/2025 | 19,65 | 19,36 | -1,33% | 19,33 | 20,02 | 19,72 | 19,37 | 19,90 | 916 | 27.912.396 |
| 5/5/2025 | 19,67 | 19,62 | -0,61% | 19,62 | 20,37 | 19,94 | 19,62 | 19,88 | 688 | 9.510.644 |
| 2/5/2025 | 19,80 | 19,74 | -1,45% | 19,68 | 19,99 | 19,76 | 19,74 | 19,97 | 91 | 2.328.876 |
| 29/4/2025 | 20,01 | 20,03 | +1,37% | 19,77 | 20,50 | 20,26 | 20,00 | 20,39 | 1.218 | 19.878.459 |
| 28/4/2025 | 19,89 | 19,76 | -1,30% | 19,75 | 20,40 | 20,19 | 19,76 | 19,98 | 918 | 35.692.773 |
| 25/4/2025 | 19,81 | 20,02 | -0,99% | 19,81 | 21,00 | 20,35 | 20,00 | 20,02 | 952 | 30.053.936 |
| 24/4/2025 | 20,34 | 20,22 | +0,95% | 20,00 | 20,49 | 20,30 | 20,00 | 20,49 | 471 | 15.399.270 |
| 23/4/2025 | 20,50 | 20,03 | -1,33% | 19,76 | 20,75 | 20,34 | 19,81 | 20,30 | 1.267 | 51.370.795 |
| 22/4/2025 | 19,97 | 20,30 | +3,10% | 19,40 | 20,65 | 20,35 | 19,61 | 20,30 | 1.081 | 57.561.569 |
| 17/4/2025 | 19,99 | 19,69 | +0,36% | 19,62 | 20,00 | 19,78 | 19,69 | 19,81 | 96 | 2.938.810 |
| 16/4/2025 | 19,80 | 19,62 | -1,21% | 19,62 | 20,15 | 19,85 | 19,62 | 20,00 | 341 | 10.612.185 |
| 15/4/2025 | 20,03 | 19,86 | -0,85% | 19,75 | 20,28 | 20,02 | 19,86 | 20,25 | 1.502 | 65.501.957 |
| 14/4/2025 | 20,30 | 20,03 | +1,16% | 19,98 | 20,44 | 20,19 | 20,00 | 20,10 | 683 | 16.278.040 |
| 11/4/2025 | 19,25 | 19,80 | +3,99% | 19,16 | 20,16 | 19,53 | 19,80 | 20,22 | 979 | 33.391.870 |
| 10/4/2025 | 19,30 | 19,04 | -1,19% | 18,97 | 19,55 | 19,32 | 18,98 | 19,29 | 1.623 | 40.747.415 |
| 9/4/2025 | 19,37 | 19,27 | +1,64% | 18,98 | 19,75 | 19,24 | 19,27 | 19,50 | 254 | 7.570.543 |
| 8/4/2025 | 19,00 | 18,96 | -1,10% | 18,91 | 19,52 | 19,28 | 18,96 | 19,38 | 1.344 | 34.654.109 |
| 7/4/2025 | 19,29 | 19,17 | +1,21% | 18,56 | 19,60 | 19,10 | 18,92 | 19,52 | 819 | 27.557.340 |
| 4/4/2025 | 19,80 | 18,94 | -3,86% | 18,70 | 19,80 | 19,13 | 18,93 | 18,94 | 521 | 13.920.721 |
| 3/4/2025 | 20,10 | 19,70 | -3,90% | 19,30 | 20,12 | 19,67 | 19,61 | 20,24 | 380 | 11.519.765 |
| 2/4/2025 | 21,16 | 20,50 | -1,91% | 20,01 | 21,26 | 20,59 | 20,00 | 20,60 | 463 | 15.765.303 |
| 1/4/2025 | 20,85 | 20,90 | -2,52% | 19,99 | 21,35 | 20,90 | 20,60 | 21,16 | 387 | 16.080.726 |
| 31/3/2025 | 22,00 | 21,44 | -4,71% | 20,82 | 22,00 | 21,34 | 21,02 | 21,75 | 218 | 5.867.169 |
| 28/3/2025 | 22,75 | 22,50 | -0,04% | 21,62 | 22,75 | 22,00 | 21,77 | 22,37 | 148 | 7.557.146 |
| 27/3/2025 | 22,90 | 22,51 | -3,22% | 22,51 | 23,19 | 22,84 | 22,51 | 22,80 | 202 | 5.782.669 |
| 26/3/2025 | 22,81 | 23,26 | +0,09% | 22,35 | 23,56 | 22,83 | 22,85 | 23,44 | 533 | 17.027.258 |
| 25/3/2025 | 23,15 | 23,24 | +0,39% | 22,70 | 23,71 | 23,12 | 22,92 | 23,49 | 601 | 30.986.103 |
| 24/3/2025 | 22,09 | 23,15 | +2,66% | 22,07 | 24,04 | 22,91 | 22,90 | 23,15 | 441 | 21.579.248 |
| 21/3/2025 | 23,11 | 22,55 | -2,38% | 22,44 | 23,40 | 22,88 | 22,55 | 22,76 | 414 | 27.099.399 |
| 20/3/2025 | 23,00 | 23,10 | -3,14% | 22,90 | 24,50 | 23,44 | 23,10 | 23,48 | 1.623 | 120.681.090 |
| 19/3/2025 | 23,00 | 23,85 | +2,01% | 22,90 | 23,85 | 23,65 | 23,02 | 23,86 | 2.394 | 249.606.562 |
| 18/3/2025 | 21,62 | 23,38 | +5,84% | 21,62 | 23,86 | 22,92 | 22,90 | 23,38 | 715 | 32.706.744 |
| 17/3/2025 | 21,70 | 22,09 | -0,18% | 21,56 | 22,61 | 22,07 | 21,96 | 22,09 | 1.457 | 96.645.229 |
| 14/3/2025 | 22,00 | 22,13 | -0,76% | 22,00 | 22,86 | 22,36 | 22,13 | 22,68 | 746 | 20.206.313 |
| 13/3/2025 | 21,80 | 22,30 | +2,29% | 21,61 | 22,79 | 22,22 | 22,30 | 22,69 | 724 | 41.744.731 |
| 12/3/2025 | 22,50 | 21,80 | -1,62% | 21,51 | 22,92 | 22,39 | 21,62 | 22,14 | 2.457 | 232.992.428 |
| 11/3/2025 | 22,08 | 22,16 | -1,25% | 21,40 | 22,50 | 21,90 | 21,94 | 22,45 | 2.049 | 215.372.721 |
| 10/3/2025 | 22,01 | 22,44 | +2,19% | 21,05 | 22,48 | 22,05 | 22,16 | 22,44 | 331 | 16.004.136 |
| 7/3/2025 | 20,56 | 21,96 | +5,98% | 20,56 | 21,99 | 21,38 | 21,05 | 21,94 | 520 | 24.426.506 |
| 6/3/2025 | 21,33 | 20,72 | -2,86% | 20,52 | 21,80 | 21,09 | 20,72 | 21,30 | 563 | 28.116.076 |
| 5/3/2025 | 22,00 | 21,33 | -3,48% | 21,06 | 22,00 | 21,43 | 21,06 | 21,33 | 392 | 13.994.936 |
| 28/2/2025 | 22,02 | 22,10 | -0,90% | 21,48 | 22,93 | 21,85 | 21,52 | 22,00 | 369 | 18.648.174 |
| 27/2/2025 | 22,38 | 22,30 | +0,86% | 21,71 | 22,97 | 22,48 | 22,11 | 22,81 | 278 | 14.351.539 |
| 26/2/2025 | 21,78 | 22,11 | +3,80% | 21,46 | 22,69 | 22,02 | 21,96 | 22,40 | 440 | 28.027.884 |
| 25/2/2025 | 20,81 | 21,30 | +2,40% | 20,44 | 23,39 | 21,66 | 21,50 | 22,18 | 454 | 18.429.282 |
| 24/2/2025 | 20,43 | 20,80 | -2,16% | 20,43 | 21,28 | 20,90 | 20,80 | 21,31 | 225 | 15.418.277 |
| 21/2/2025 | 20,49 | 21,26 | +1,67% | 20,36 | 21,26 | 20,81 | 20,76 | 21,26 | 457 | 21.320.136 |
| 20/2/2025 | 20,70 | 20,91 | +1,01% | 20,34 | 20,98 | 20,68 | 20,65 | 20,91 | 434 | 22.595.919 |
| 19/2/2025 | 20,35 | 20,70 | +1,72% | 19,80 | 21,16 | 20,37 | 20,70 | 21,00 | 560 | 33.798.024 |
| 18/2/2025 | 20,44 | 20,35 | -1,79% | 20,23 | 20,85 | 20,61 | 20,30 | 21,00 | 216 | 12.467.616 |
| 17/2/2025 | 20,34 | 20,72 | +1,87% | 19,55 | 21,28 | 20,47 | 20,44 | 21,05 | 551 | 26.008.427 |
| 14/2/2025 | 19,10 | 20,34 | +6,49% | 19,10 | 20,34 | 19,90 | 19,98 | 20,34 | 590 | 24.359.286 |
| 13/2/2025 | 19,74 | 19,10 | -1,55% | 19,10 | 19,74 | 19,35 | 19,10 | 19,44 | 596 | 16.652.658 |
| 12/2/2025 | 19,70 | 19,40 | -2,81% | 19,16 | 19,83 | 19,56 | 19,40 | 19,83 | 340 | 10.507.193 |
| 11/2/2025 | 20,33 | 19,96 | -1,82% | 19,69 | 20,40 | 20,04 | 19,86 | 20,29 | 546 | 22.310.489 |
| 10/2/2025 | 19,63 | 20,33 | +1,45% | 19,53 | 20,44 | 20,13 | 20,11 | 20,33 | 552 | 22.052.046 |
| 7/2/2025 | 19,44 | 20,04 | +3,83% | 19,25 | 20,67 | 19,71 | 19,81 | 20,28 | 556 | 12.713.523 |
| 6/2/2025 | 19,45 | 19,30 | -0,97% | 19,30 | 19,76 | 19,49 | 19,30 | 19,50 | 353 | 12.439.983 |
| 5/2/2025 | 19,69 | 19,49 | -2,55% | 19,28 | 20,00 | 19,68 | 19,49 | 20,02 | 635 | 24.997.561 |
| 4/2/2025 | 19,80 | 20,00 | +0,60% | 19,45 | 20,19 | 19,67 | 19,69 | 20,00 | 347 | 12.595.311 |
| 3/2/2025 | 20,35 | 19,88 | -2,07% | 19,75 | 20,35 | 19,99 | 19,90 | 20,43 | 175 | 5.049.958 |
| 31/1/2025 | 21,39 | 20,30 | -5,27% | 20,16 | 21,80 | 21,12 | 20,30 | 20,48 | 823 | 29.747.584 |
| 30/1/2025 | 21,36 | 21,43 | -0,79% | 21,23 | 21,83 | 21,61 | 21,36 | 21,79 | 985 | 35.375.413 |
| 29/1/2025 | 21,03 | 21,60 | +2,86% | 21,00 | 21,60 | 21,26 | 21,05 | 21,60 | 624 | 25.829.764 |
| 28/1/2025 | 21,28 | 21,00 | -3,71% | 21,00 | 21,98 | 21,49 | 21,00 | 21,60 | 749 | 36.067.774 |
| 27/1/2025 | 20,76 | 21,81 | +2,54% | 20,76 | 21,87 | 21,50 | 21,45 | 21,86 | 993 | 37.595.291 |
| 24/1/2025 | 20,00 | 21,27 | +7,97% | 19,95 | 22,00 | 21,13 | 20,85 | 21,27 | 2.079 | 82.133.132 |
| 23/1/2025 | 20,00 | 19,70 | -2,23% | 19,69 | 20,22 | 19,96 | 19,61 | 20,03 | 847 | 25.136.488 |
| 22/1/2025 | 21,07 | 20,15 | -4,18% | 19,95 | 21,28 | 20,38 | 19,91 | 20,64 | 251 | 6.892.347 |
| 21/1/2025 | 22,15 | 21,03 | -2,82% | 21,03 | 22,50 | 21,68 | 20,70 | 21,20 | 639 | 23.297.265 |
| 20/1/2025 | 19,71 | 21,64 | +5,82% | 19,61 | 22,02 | 20,82 | 21,16 | 22,08 | 1.148 | 35.208.033 |
| 17/1/2025 | 20,25 | 20,45 | -2,62% | 20,20 | 21,01 | 20,81 | 20,39 | 20,90 | 373 | 11.335.927 |
| 16/1/2025 | 20,44 | 21,00 | +3,60% | 19,54 | 21,15 | 20,17 | 20,57 | 21,00 | 262 | 8.703.101 |
| 15/1/2025 | 20,05 | 20,27 | +0,35% | 20,00 | 21,33 | 20,53 | 20,03 | 20,79 | 607 | 19.260.346 |
| 14/1/2025 | 19,10 | 20,20 | +4,66% | 18,76 | 20,20 | 19,40 | 19,36 | 20,39 | 404 | 12.972.967 |
| 13/1/2025 | 18,95 | 19,30 | +4,32% | 18,31 | 19,34 | 18,78 | 19,10 | 19,30 | 324 | 8.456.444 |
| 10/1/2025 | 19,25 | 18,50 | -2,73% | 18,50 | 19,75 | 19,11 | 18,50 | 19,25 | 305 | 6.565.292 |
| 9/1/2025 | 20,42 | 19,02 | -2,86% | 19,01 | 21,58 | 19,63 | 19,01 | 19,40 | 207 | 4.086.910 |
| 8/1/2025 | 20,81 | 19,58 | -5,00% | 19,10 | 20,99 | 20,22 | 19,58 | 19,90 | 233 | 6.567.920 |
| 7/1/2025 | 21,03 | 20,61 | -4,76% | 20,61 | 22,21 | 21,72 | 20,78 | 20,99 | 386 | 9.543.958 |
| 6/1/2025 | 22,00 | 21,64 | -2,52% | 21,20 | 22,34 | 21,62 | 21,18 | 21,64 | 73 | 2.476.181 |
| 3/1/2025 | 21,50 | 22,20 | +3,26% | 21,03 | 22,50 | 21,64 | 21,70 | 22,20 | 246 | 7.739.696 |
| 2/1/2025 | 23,40 | 21,50 | -7,53% | 21,45 | 23,40 | 22,16 | 21,58 | 21,85 | 229 | 5.288.527 |
| 30/12/2024 | 24,38 | 23,25 | -6,29% | 22,80 | 24,96 | 23,43 | 23,08 | 23,81 | 817 | 9.435.359 |
| 27/12/2024 | 24,76 | 24,81 | -0,68% | 24,51 | 25,46 | 25,03 | 24,80 | 25,17 | 141 | 6.003.597 |
| 26/12/2024 | 24,18 | 24,98 | +1,13% | 24,16 | 26,10 | 24,93 | 24,99 | 25,35 | 371 | 15.414.861 |
| 23/12/2024 | 25,82 | 24,70 | -4,74% | 24,41 | 26,47 | 25,44 | 24,69 | 24,70 | 447 | 19.953.775 |
| 20/12/2024 | 24,35 | 25,93 | -0,27% | 24,35 | 25,93 | 25,35 | 25,41 | 25,93 | 410 | 23.524.974 |
| 19/12/2024 | 25,23 | 26,00 | +5,82% | 24,21 | 26,04 | 24,99 | 25,50 | 26,00 | 784 | 24.836.257 |
| 18/12/2024 | 25,49 | 24,57 | -3,65% | 24,25 | 25,99 | 25,17 | 24,49 | 25,17 | 134 | 5.086.336 |
| 17/12/2024 | 26,69 | 25,50 | -7,51% | 25,00 | 27,50 | 26,12 | 25,06 | 25,62 | 172 | 6.049.701 |
| 16/12/2024 | 26,60 | 27,57 | +3,61% | 26,45 | 28,89 | 27,49 | 27,24 | 27,57 | 299 | 14.022.205 |
| 13/12/2024 | 26,97 | 26,61 | -4,35% | 26,61 | 27,59 | 27,12 | 26,61 | 27,05 | 233 | 8.673.385 |
| 12/12/2024 | 28,80 | 27,82 | -4,07% | 27,03 | 28,80 | 27,67 | 27,00 | 27,82 | 553 | 25.356.833 |
| 11/12/2024 | 26,76 | 29,00 | +8,01% | 26,76 | 29,00 | 27,87 | 28,25 | 29,00 | 280 | 14.470.559 |
| 10/12/2024 | 27,98 | 26,85 | -1,94% | 26,78 | 28,10 | 27,11 | 26,76 | 27,05 | 258 | 8.741.975 |
| 9/12/2024 | 26,32 | 27,38 | +3,83% | 26,32 | 28,00 | 27,34 | 27,37 | 27,84 | 666 | 21.471.940 |
| 6/12/2024 | 27,37 | 26,37 | -6,19% | 26,37 | 28,50 | 27,15 | 26,37 | 26,70 | 412 | 7.291.608 |
| 5/12/2024 | 28,37 | 28,11 | +1,52% | 27,35 | 28,93 | 28,30 | 27,91 | 28,65 | 679 | 17.234.880 |
| 4/12/2024 | 26,22 | 27,69 | +3,48% | 26,12 | 29,20 | 27,98 | 27,69 | 28,68 | 294 | 7.553.786 |
| 3/12/2024 | 28,89 | 26,76 | -7,34% | 25,86 | 29,23 | 27,86 | 27,00 | 27,18 | 394 | 16.507.097 |
| 2/12/2024 | 26,50 | 28,88 | +8,98% | 26,45 | 29,28 | 27,53 | 28,88 | 29,25 | 293 | 12.666.577 |
| 29/11/2024 | 26,50 | 26,50 | +1,81% | 26,00 | 27,41 | 26,65 | 26,50 | 27,35 | 167 | 8.667.898 |
| 28/11/2024 | 27,92 | 26,03 | -8,63% | 26,03 | 28,64 | 27,37 | 26,03 | 27,09 | 167 | 4.547.679 |
| 27/11/2024 | 28,34 | 28,49 | -0,38% | 28,32 | 28,94 | 28,65 | 28,49 | 28,92 | 121 | 6.480.862 |
| 26/11/2024 | 29,00 | 28,60 | -1,92% | 28,33 | 29,29 | 28,87 | 28,60 | 29,02 | 355 | 14.540.514 |
| 25/11/2024 | 29,52 | 29,16 | -1,55% | 28,75 | 29,92 | 29,45 | 29,16 | 29,70 | 199 | 8.151.841 |
| 22/11/2024 | 29,50 | 29,62 | +2,14% | 28,51 | 30,01 | 29,39 | 29,62 | 29,99 | 357 | 15.327.624 |
| 21/11/2024 | 28,75 | 29,00 | +0,59% | 28,42 | 30,50 | 29,45 | 29,00 | 29,29 | 720 | 35.448.912 |
| 19/11/2024 | 27,75 | 28,83 | +3,89% | 27,75 | 30,77 | 29,36 | 28,83 | 29,29 | 1.531 | 70.660.148 |
| 18/11/2024 | 27,18 | 27,75 | -0,07% | 27,15 | 29,39 | 28,44 | 27,75 | 28,50 | 431 | 19.215.180 |
| 14/11/2024 | 28,00 | 27,77 | -0,79% | 27,28 | 28,93 | 28,18 | 27,37 | 28,07 | 143 | 9.021.785 |
| 13/11/2024 | 28,30 | 27,99 | -1,10% | 27,99 | 29,92 | 29,01 | 27,50 | 27,99 | 382 | 24.893.817 |
| 12/11/2024 | 26,80 | 28,30 | +1,95% | 26,78 | 28,85 | 28,27 | 28,19 | 28,84 | 664 | 35.692.665 |
| 11/11/2024 | 26,95 | 27,76 | +4,05% | 25,67 | 28,85 | 27,25 | 27,08 | 27,76 | 803 | 33.807.835 |
| 8/11/2024 | 24,61 | 26,68 | +8,90% | 24,25 | 26,92 | 25,70 | 26,25 | 26,68 | 1.277 | 95.736.569 |
| 7/11/2024 | 24,89 | 24,50 | -3,54% | 24,40 | 25,19 | 24,83 | 24,50 | 25,02 | 282 | 15.387.762 |
| 6/11/2024 | 24,43 | 25,40 | +1,89% | 24,13 | 25,75 | 25,10 | 24,50 | 25,40 | 1.243 | 110.947.570 |
| 5/11/2024 | 23,77 | 24,93 | -0,24% | 22,80 | 24,93 | 23,81 | 24,93 | 25,00 | 1.543 | 110.625.860 |
| 4/11/2024 | 23,70 | 24,99 | +5,44% | 23,58 | 24,99 | 24,49 | 24,50 | 24,99 | 1.209 | 98.771.424 |
| 1/11/2024 | 23,76 | 23,70 | +0,81% | 23,51 | 24,26 | 23,81 | 23,70 | 24,04 | 81 | 3.271.876 |
| 31/10/2024 | 23,77 | 23,51 | -3,05% | 23,51 | 25,00 | 24,18 | 23,51 | 23,91 | 149 | 6.096.815 |
| 30/10/2024 | 24,10 | 24,25 | -1,22% | 23,76 | 24,80 | 24,32 | 24,25 | 24,77 | 122 | 4.274.216 |
| 29/10/2024 | 24,22 | 24,55 | -0,12% | 24,22 | 25,56 | 24,89 | 24,39 | 24,99 | 492 | 24.424.043 |
| 28/10/2024 | 24,30 | 24,58 | +0,33% | 23,90 | 25,15 | 24,60 | 24,44 | 24,99 | 143 | 4.434.246 |
| 25/10/2024 | 24,20 | 24,50 | +1,96% | 23,28 | 24,50 | 23,92 | 24,22 | 24,50 | 175 | 8.089.641 |
| 24/10/2024 | 25,10 | 24,03 | -3,88% | 24,03 | 25,33 | 24,47 | 24,08 | 24,40 | 292 | 15.096.480 |
| 23/10/2024 | 27,00 | 25,00 | -8,22% | 25,00 | 27,27 | 25,92 | 25,02 | 25,80 | 184 | 7.389.008 |
| 22/10/2024 | 28,50 | 27,24 | -5,48% | 27,24 | 29,02 | 28,21 | 27,24 | 27,64 | 637 | 50.620.148 |
| 21/10/2024 | 30,84 | 28,82 | -4,88% | 28,82 | 32,08 | 29,84 | 28,82 | 29,68 | 616 | 39.041.883 |
| 18/10/2024 | 30,62 | 30,30 | -0,95% | 30,30 | 31,17 | 30,90 | 30,30 | 30,85 | 164 | 14.305.416 |
| 17/10/2024 | 30,23 | 30,59 | -0,52% | 30,22 | 31,30 | 30,75 | 30,21 | 30,96 | 135 | 8.667.168 |
| 16/10/2024 | 30,54 | 30,75 | -0,55% | 30,03 | 31,70 | 30,90 | 30,01 | 30,75 | 587 | 73.541.185 |
| 15/10/2024 | 31,00 | 30,92 | -1,12% | 30,73 | 32,10 | 31,65 | 30,50 | 30,92 | 498 | 59.691.713 |
| 14/10/2024 | 30,55 | 31,27 | +2,52% | 30,55 | 32,00 | 31,35 | 31,27 | 31,79 | 170 | 9.300.741 |
| 11/10/2024 | 30,33 | 30,50 | +0,26% | 29,26 | 31,90 | 30,68 | 30,50 | 31,55 | 172 | 8.924.830 |
| 10/10/2024 | 30,80 | 30,42 | -1,20% | 29,25 | 31,80 | 30,49 | 30,42 | 31,00 | 249 | 13.645.457 |
| 9/10/2024 | 30,92 | 30,79 | +0,82% | 29,18 | 33,83 | 31,41 | 30,79 | 31,00 | 443 | 19.854.602 |
| 8/10/2024 | 26,00 | 30,54 | +2578,95% | 25,36 | 30,88 | 29,36 | 30,54 | 30,60 | 386 | 21.126.091 |
| 7/10/2024 | 1,17 | 1,14 | -1,72% | 1,14 | 1,19 | 1,15 | 1,14 | 1,16 | 92 | 192.642 |
| 4/10/2024 | 1,15 | 1,16 | +1,75% | 1,14 | 1,17 | 1,15 | 1,16 | 1,17 | 77 | 188.650 |
| 3/10/2024 | 1,16 | 1,14 | +3,64% | 1,12 | 1,16 | 1,14 | 1,14 | 1,15 | 71 | 138.860 |
| 2/10/2024 | 1,07 | 1,10 | 0,00% | 1,07 | 1,16 | 1,11 | 1,10 | 1,14 | 157 | 515.381 |
| 1/10/2024 | 1,12 | 1,10 | -3,51% | 1,10 | 1,16 | 1,09 | 1,10 | 1,13 | 518 | 1.659.060 |
| 30/9/2024 | 1,16 | 1,14 | +2,70% | 1,11 | 1,16 | 1,13 | 1,14 | 1,16 | 111 | 185.594 |
| 26/9/2024 | 1,15 | 1,11 | -2,63% | 1,11 | 1,15 | 1,12 | 1,11 | 1,12 | 71 | 163.154 |
| 25/9/2024 | 1,11 | 1,14 | 0,00% | 1,11 | 1,16 | 1,13 | 1,13 | 1,14 | 92 | 244.408 |
| 24/9/2024 | 1,14 | 1,14 | +0,88% | 1,12 | 1,23 | 1,14 | 1,12 | 1,14 | 96 | 350.786 |
| 23/9/2024 | 1,09 | 1,13 | +0,89% | 1,07 | 1,30 | 1,16 | 1,12 | 1,13 | 232 | 658.927 |
| 20/9/2024 | 1,16 | 1,12 | -1,75% | 1,09 | 1,16 | 1,12 | 1,09 | 1,12 | 160 | 286.284 |
| 19/9/2024 | 1,18 | 1,14 | 0,00% | 1,14 | 1,18 | 1,15 | 1,13 | 1,14 | 87 | 204.128 |
| 18/9/2024 | 1,15 | 1,14 | 0,00% | 1,12 | 1,18 | 1,15 | 1,14 | 1,16 | 175 | 425.643 |
| 17/9/2024 | 1,16 | 1,14 | -4,20% | 1,14 | 1,18 | 1,15 | 1,14 | 1,16 | 117 | 259.089 |
| 16/9/2024 | 1,15 | 1,19 | +3,48% | 1,14 | 1,21 | 1,16 | 1,17 | 1,19 | 149 | 460.459 |
| 13/9/2024 | 1,20 | 1,15 | 0,00% | 1,15 | 1,21 | 1,18 | 1,15 | 1,16 | 161 | 370.358 |
| 12/9/2024 | 1,18 | 1,15 | -1,71% | 1,14 | 1,19 | 1,16 | 1,17 | 1,18 | 159 | 369.165 |
| 11/9/2024 | 1,12 | 1,17 | +6,36% | 1,10 | 1,18 | 1,14 | 1,14 | 1,17 | 154 | 414.370 |
| 10/9/2024 | 1,03 | 1,10 | +1,85% | 1,03 | 1,11 | 1,08 | 1,10 | 1,11 | 168 | 353.422 |