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.
ODPV3 - ODONTOPREV - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 13,85 | 13,38 | -4,29% | 13,37 | 13,94 | 13,50 | 13,38 | 13,39 | 9.857 | 5.131.463.000 |
| 11/3/2026 | 13,79 | 13,98 | +0,79% | 13,59 | 13,98 | 13,79 | 13,94 | 13,98 | 9.264 | 11.722.086.700 |
| 10/3/2026 | 13,72 | 13,87 | +1,17% | 13,47 | 14,06 | 13,82 | 13,81 | 13,87 | 15.142 | 13.405.827.900 |
| 9/3/2026 | 13,58 | 13,71 | +0,07% | 13,40 | 13,84 | 13,66 | 13,69 | 13,71 | 8.551 | 6.761.702.300 |
| 6/3/2026 | 13,73 | 13,70 | -0,22% | 13,43 | 13,82 | 13,65 | 13,59 | 13,73 | 7.751 | 6.259.171.600 |
| 5/3/2026 | 13,85 | 13,73 | -0,22% | 13,48 | 14,10 | 13,77 | 13,60 | 13,73 | 15.317 | 18.567.710.000 |
| 4/3/2026 | 13,66 | 13,76 | +1,85% | 13,30 | 13,84 | 13,66 | 13,75 | 13,77 | 14.617 | 26.520.593.700 |
| 3/3/2026 | 13,59 | 13,51 | -1,53% | 13,02 | 13,68 | 13,38 | 13,50 | 13,51 | 17.240 | 11.466.754.300 |
| 2/3/2026 | 14,60 | 13,72 | -6,28% | 13,50 | 14,65 | 13,97 | 13,71 | 13,81 | 28.271 | 25.934.482.800 |
| 27/2/2026 | 16,15 | 14,64 | +13,93% | 13,91 | 16,57 | 15,23 | 14,64 | 14,70 | 47.210 | 62.157.091.600 |
| 26/2/2026 | 12,55 | 12,85 | +2,39% | 12,47 | 13,33 | 13,01 | 12,84 | 12,90 | 7.982 | 5.760.649.900 |
| 25/2/2026 | 12,61 | 12,55 | -0,48% | 12,38 | 12,67 | 12,54 | 12,44 | 12,55 | 3.778 | 1.867.698.900 |
| 24/2/2026 | 12,30 | 12,61 | +3,02% | 12,24 | 12,63 | 12,52 | 12,60 | 12,62 | 2.742 | 1.277.480.400 |
| 23/2/2026 | 12,19 | 12,24 | -0,08% | 12,12 | 12,32 | 12,24 | 12,20 | 12,25 | 3.011 | 1.176.868.900 |
| 20/2/2026 | 12,41 | 12,25 | -1,13% | 12,15 | 12,47 | 12,24 | 12,25 | 12,28 | 3.629 | 1.412.016.200 |
| 19/2/2026 | 12,10 | 12,39 | +2,57% | 11,98 | 12,39 | 12,25 | 12,32 | 12,39 | 2.753 | 1.198.584.900 |
| 18/2/2026 | 11,96 | 12,08 | +1,77% | 11,91 | 12,08 | 12,00 | 12,07 | 12,08 | 2.284 | 882.464.100 |
| 13/2/2026 | 11,95 | 11,87 | -1,08% | 11,74 | 11,97 | 11,82 | 11,84 | 11,89 | 4.458 | 2.036.502.800 |
| 11/2/2026 | 11,97 | 12,00 | +0,76% | 11,81 | 12,10 | 11,95 | 11,97 | 12,00 | 4.684 | 2.622.701.300 |
| 10/2/2026 | 11,82 | 11,91 | +0,51% | 11,74 | 11,98 | 11,90 | 11,86 | 11,92 | 2.987 | 1.278.086.300 |
| 9/2/2026 | 11,97 | 11,85 | -0,08% | 11,76 | 11,97 | 11,83 | 11,84 | 11,85 | 3.522 | 1.637.828.800 |
| 6/2/2026 | 11,93 | 11,86 | -0,59% | 11,68 | 11,95 | 11,79 | 11,76 | 11,87 | 2.706 | 1.374.299.100 |
| 5/2/2026 | 11,98 | 11,93 | -0,08% | 11,93 | 12,11 | 12,00 | 11,91 | 11,94 | 3.861 | 1.845.308.400 |
| 4/2/2026 | 12,17 | 11,94 | -1,89% | 11,80 | 12,17 | 11,89 | 11,90 | 11,95 | 5.514 | 2.287.271.100 |
| 3/2/2026 | 12,15 | 12,17 | +0,41% | 11,96 | 12,22 | 12,10 | 12,15 | 12,18 | 6.033 | 2.564.642.700 |
| 2/2/2026 | 11,89 | 12,12 | +7,83% | 11,89 | 12,26 | 12,04 | 12,02 | 12,12 | 7.672 | 3.677.556.300 |
| 30/1/2026 | 11,32 | 11,24 | -1,32% | 11,20 | 11,38 | 11,29 | 11,23 | 11,31 | 5.707 | 2.454.958.800 |
| 29/1/2026 | 11,50 | 11,39 | +0,18% | 11,25 | 11,51 | 11,37 | 11,32 | 11,39 | 5.211 | 3.225.516.400 |
| 28/1/2026 | 11,37 | 11,37 | +1,07% | 11,27 | 11,45 | 11,34 | 11,30 | 11,38 | 6.461 | 3.015.734.300 |
| 27/1/2026 | 11,36 | 11,25 | -0,62% | 11,25 | 11,54 | 11,31 | 11,24 | 11,27 | 4.252 | 2.241.199.400 |
| 26/1/2026 | 11,43 | 11,32 | -0,26% | 11,26 | 11,48 | 11,34 | 11,32 | 11,37 | 3.376 | 1.533.751.700 |
| 23/1/2026 | 11,36 | 11,35 | +0,44% | 11,15 | 11,44 | 11,32 | 11,35 | 11,36 | 3.023 | 3.664.001.400 |
| 22/1/2026 | 11,16 | 11,30 | +1,71% | 11,06 | 11,40 | 11,28 | 11,25 | 11,31 | 6.873 | 2.803.704.900 |
| 21/1/2026 | 10,91 | 11,11 | +2,49% | 10,86 | 11,11 | 10,96 | 11,09 | 11,11 | 4.300 | 1.453.553.400 |
| 20/1/2026 | 10,76 | 10,84 | +0,56% | 10,62 | 10,93 | 10,74 | 10,82 | 10,89 | 5.847 | 1.977.954.700 |
| 19/1/2026 | 10,76 | 10,78 | +0,84% | 10,70 | 10,84 | 10,77 | 10,76 | 10,80 | 3.370 | 985.923.900 |
| 16/1/2026 | 10,74 | 10,69 | 0,00% | 10,64 | 10,84 | 10,69 | 10,66 | 10,72 | 6.505 | 1.722.166.800 |
| 15/1/2026 | 10,58 | 10,69 | +1,23% | 10,58 | 10,73 | 10,67 | 10,68 | 10,69 | 4.922 | 1.655.003.000 |
| 14/1/2026 | 10,60 | 10,56 | +0,48% | 10,46 | 10,64 | 10,57 | 10,56 | 10,60 | 9.064 | 2.972.744.400 |
| 13/1/2026 | 11,01 | 10,51 | -5,06% | 10,39 | 11,08 | 10,57 | 10,51 | 10,56 | 15.034 | 6.164.366.900 |
| 12/1/2026 | 11,21 | 11,07 | -1,07% | 11,01 | 11,31 | 11,08 | 11,06 | 11,07 | 4.496 | 1.410.430.000 |
| 9/1/2026 | 11,28 | 11,19 | -0,36% | 11,18 | 11,40 | 11,26 | 11,19 | 11,23 | 3.266 | 1.296.236.100 |
| 8/1/2026 | 11,40 | 11,23 | -1,49% | 11,23 | 11,70 | 11,39 | 11,23 | 11,26 | 4.934 | 2.404.082.500 |
| 7/1/2026 | 12,13 | 11,40 | -6,02% | 11,36 | 12,20 | 11,61 | 11,39 | 11,40 | 5.860 | 2.653.599.000 |
| 6/1/2026 | 11,63 | 12,13 | +4,30% | 11,63 | 12,18 | 12,06 | 12,06 | 12,14 | 6.418 | 3.835.016.500 |
| 5/1/2026 | 11,27 | 11,63 | +3,84% | 11,18 | 11,71 | 11,54 | 11,62 | 11,66 | 6.818 | 2.674.532.300 |
| 2/1/2026 | 11,30 | 11,20 | 0,00% | 11,12 | 11,40 | 11,17 | 11,18 | 11,21 | 2.631 | 1.449.682.800 |
| 30/12/2025 | 11,18 | 11,20 | +0,18% | 11,09 | 11,23 | 11,16 | 11,15 | 11,21 | 2.700 | 968.193.600 |
| 29/12/2025 | 11,08 | 11,18 | +0,54% | 11,06 | 11,19 | 11,14 | 11,15 | 11,19 | 2.019 | 907.894.200 |
| 26/12/2025 | 11,17 | 11,12 | -0,09% | 11,07 | 11,19 | 11,13 | 11,12 | 11,13 | 1.695 | 599.621.900 |
| 23/12/2025 | 10,87 | 11,13 | +2,96% | 10,80 | 11,25 | 10,92 | 11,13 | 11,18 | 5.082 | 4.296.387.000 |
| 22/12/2025 | 11,03 | 10,81 | -0,92% | 10,81 | 11,03 | 10,86 | 10,81 | 10,87 | 4.235 | 1.596.420.700 |
| 19/12/2025 | 10,99 | 10,91 | -2,15% | 10,85 | 11,00 | 10,91 | 10,91 | 10,92 | 6.738 | 2.847.612.400 |
| 18/12/2025 | 11,30 | 11,15 | 0,00% | 11,07 | 11,31 | 11,13 | 11,15 | 11,16 | 5.270 | 1.729.259.000 |
| 17/12/2025 | 11,51 | 11,15 | -2,53% | 11,09 | 11,51 | 11,19 | 11,14 | 11,15 | 5.182 | 1.830.291.800 |
| 16/12/2025 | 11,55 | 11,44 | -1,29% | 11,36 | 11,60 | 11,42 | 11,38 | 11,45 | 6.224 | 5.366.472.800 |
| 15/12/2025 | 11,54 | 11,59 | +0,43% | 11,52 | 11,65 | 11,56 | 11,55 | 11,59 | 3.987 | 1.160.862.500 |
| 12/12/2025 | 11,65 | 11,54 | -0,86% | 11,45 | 11,70 | 11,55 | 11,45 | 11,54 | 5.163 | 1.898.030.900 |
| 11/12/2025 | 11,49 | 11,64 | +1,31% | 11,41 | 11,75 | 11,66 | 11,64 | 11,72 | 9.057 | 3.864.760.500 |
| 10/12/2025 | 11,50 | 11,49 | -0,17% | 11,31 | 11,61 | 11,44 | 11,44 | 11,49 | 7.458 | 3.559.080.600 |
| 9/12/2025 | 11,53 | 11,51 | -0,69% | 11,34 | 11,65 | 11,50 | 11,51 | 11,52 | 8.578 | 5.487.529.900 |
| 8/12/2025 | 11,61 | 11,59 | +1,22% | 11,46 | 11,70 | 11,60 | 11,58 | 11,60 | 6.084 | 4.956.442.000 |
| 5/12/2025 | 11,88 | 11,45 | -3,70% | 11,36 | 11,93 | 11,60 | 11,40 | 11,46 | 6.237 | 3.455.692.400 |
| 4/12/2025 | 11,86 | 11,89 | +0,93% | 11,69 | 11,99 | 11,85 | 11,88 | 11,90 | 3.565 | 3.991.832.300 |
| 3/12/2025 | 11,80 | 11,78 | 0,00% | 11,68 | 11,90 | 11,78 | 11,76 | 11,78 | 3.746 | 3.039.666.400 |
| 2/12/2025 | 11,74 | 11,78 | -0,17% | 11,59 | 11,88 | 11,73 | 11,78 | 11,79 | 6.415 | 4.431.987.400 |
| 1/12/2025 | 11,60 | 11,80 | +1,72% | 11,53 | 11,84 | 11,72 | 11,78 | 11,80 | 5.254 | 4.450.488.400 |
| 28/11/2025 | 11,53 | 11,60 | +0,61% | 11,50 | 11,71 | 11,55 | 11,60 | 11,65 | 5.170 | 1.660.059.700 |
| 27/11/2025 | 11,61 | 11,53 | -0,17% | 11,45 | 11,62 | 11,51 | 11,52 | 11,53 | 3.790 | 1.110.063.900 |
| 26/11/2025 | 11,58 | 11,55 | -0,09% | 11,50 | 11,67 | 11,56 | 11,54 | 11,57 | 4.798 | 1.249.150.100 |
| 25/11/2025 | 11,55 | 11,56 | +0,43% | 11,40 | 11,74 | 11,63 | 11,54 | 11,62 | 7.191 | 2.202.451.800 |
| 24/11/2025 | 11,29 | 11,51 | +2,31% | 11,21 | 11,51 | 11,40 | 11,43 | 11,52 | 5.726 | 2.389.695.900 |
| 21/11/2025 | 11,31 | 11,25 | -0,71% | 11,12 | 11,35 | 11,24 | 11,25 | 11,31 | 4.636 | 2.549.278.400 |
| 19/11/2025 | 11,39 | 11,33 | -0,87% | 11,33 | 11,55 | 11,43 | 11,32 | 11,41 | 3.100 | 1.260.695.500 |
| 18/11/2025 | 11,64 | 11,43 | -1,89% | 11,40 | 11,68 | 11,46 | 11,43 | 11,46 | 4.846 | 2.040.648.800 |
| 17/11/2025 | 11,80 | 11,65 | -1,52% | 11,65 | 11,90 | 11,75 | 11,65 | 11,70 | 4.116 | 1.272.217.700 |
| 14/11/2025 | 12,03 | 11,83 | -1,00% | 11,82 | 12,03 | 11,89 | 11,82 | 11,91 | 3.201 | 1.522.179.500 |
| 13/11/2025 | 12,10 | 11,95 | -1,32% | 11,74 | 12,14 | 11,92 | 11,94 | 11,98 | 4.077 | 1.644.606.200 |
| 12/11/2025 | 12,31 | 12,11 | -1,70% | 12,06 | 12,32 | 12,13 | 12,10 | 12,11 | 4.202 | 1.503.106.800 |
| 11/11/2025 | 12,10 | 12,32 | +1,82% | 12,07 | 12,41 | 12,30 | 12,25 | 12,32 | 5.602 | 2.225.211.800 |
| 10/11/2025 | 12,17 | 12,10 | -0,08% | 12,07 | 12,35 | 12,20 | 12,05 | 12,11 | 7.703 | 2.673.974.700 |
| 7/11/2025 | 11,99 | 12,11 | +1,09% | 11,89 | 12,11 | 12,03 | 12,01 | 12,11 | 4.111 | 1.936.444.800 |
| 6/11/2025 | 11,70 | 11,98 | +2,22% | 11,68 | 11,98 | 11,86 | 11,91 | 11,98 | 8.316 | 3.661.683.700 |
| 5/11/2025 | 12,60 | 11,72 | -8,29% | 11,59 | 12,61 | 11,89 | 11,71 | 11,81 | 20.321 | 7.278.473.400 |
| 4/11/2025 | 12,89 | 12,78 | -1,16% | 12,71 | 12,93 | 12,78 | 12,78 | 12,82 | 5.340 | 2.616.003.300 |
| 3/11/2025 | 12,73 | 12,93 | +1,57% | 12,68 | 12,93 | 12,80 | 12,89 | 12,93 | 10.043 | 3.172.835.300 |
| 31/10/2025 | 12,87 | 12,73 | -0,78% | 12,73 | 12,91 | 12,77 | 12,73 | 12,79 | 3.271 | 1.715.161.400 |
| 30/10/2025 | 13,00 | 12,83 | -1,31% | 12,83 | 13,10 | 12,94 | 12,83 | 12,86 | 2.927 | 879.237.900 |
| 29/10/2025 | 12,89 | 13,00 | +0,54% | 12,88 | 13,05 | 12,98 | 12,97 | 13,04 | 4.166 | 2.279.275.000 |
| 28/10/2025 | 13,01 | 12,93 | -1,22% | 12,90 | 13,07 | 12,95 | 12,93 | 12,99 | 4.951 | 1.559.625.800 |
| 27/10/2025 | 13,05 | 13,09 | +0,38% | 12,95 | 13,21 | 13,10 | 13,09 | 13,14 | 4.431 | 1.335.583.100 |
| 24/10/2025 | 13,00 | 13,04 | -0,08% | 12,94 | 13,14 | 13,01 | 12,99 | 13,05 | 4.644 | 1.297.789.300 |
| 23/10/2025 | 13,17 | 13,05 | -0,76% | 13,02 | 13,27 | 13,08 | 13,03 | 13,05 | 2.618 | 1.243.047.100 |
| 22/10/2025 | 13,26 | 13,15 | -1,20% | 13,07 | 13,36 | 13,13 | 13,12 | 13,18 | 3.804 | 1.578.167.900 |
| 21/10/2025 | 13,11 | 13,31 | +1,45% | 13,04 | 13,31 | 13,21 | 13,31 | 13,32 | 2.688 | 1.305.143.600 |
| 20/10/2025 | 13,29 | 13,12 | -1,20% | 13,08 | 13,36 | 13,13 | 13,10 | 13,12 | 4.842 | 4.201.047.700 |
| 17/10/2025 | 13,28 | 13,28 | +0,61% | 13,13 | 13,34 | 13,24 | 13,18 | 13,29 | 2.750 | 1.256.407.900 |
| 16/10/2025 | 13,37 | 13,20 | -1,27% | 13,13 | 13,37 | 13,22 | 13,17 | 13,20 | 2.445 | 1.119.223.000 |
| 15/10/2025 | 13,12 | 13,37 | +0,98% | 13,11 | 13,52 | 13,39 | 13,37 | 13,38 | 3.990 | 4.651.392.700 |
| 14/10/2025 | 13,35 | 13,24 | -0,75% | 13,19 | 13,45 | 13,34 | 13,24 | 13,25 | 3.578 | 1.410.057.900 |
| 13/10/2025 | 13,30 | 13,34 | +1,06% | 13,20 | 13,39 | 13,32 | 13,26 | 13,34 | 5.348 | 1.675.037.500 |
| 10/10/2025 | 13,38 | 13,20 | -0,75% | 13,01 | 13,38 | 13,20 | 13,17 | 13,27 | 5.666 | 2.272.957.500 |
| 9/10/2025 | 13,38 | 13,30 | -0,52% | 13,29 | 13,48 | 13,34 | 13,27 | 13,35 | 4.748 | 1.354.990.400 |
| 8/10/2025 | 13,54 | 13,37 | -0,67% | 13,37 | 13,60 | 13,44 | 13,37 | 13,46 | 4.892 | 1.520.267.700 |
| 7/10/2025 | 13,36 | 13,46 | +0,75% | 13,27 | 13,51 | 13,43 | 13,44 | 13,50 | 4.269 | 1.687.617.700 |
| 6/10/2025 | 13,11 | 13,36 | +1,98% | 13,11 | 13,45 | 13,34 | 13,36 | 13,40 | 5.745 | 1.947.548.600 |
| 3/10/2025 | 13,04 | 13,10 | -0,08% | 12,82 | 13,16 | 12,98 | 13,10 | 13,13 | 5.802 | 2.286.891.000 |
| 2/10/2025 | 13,28 | 13,11 | -1,50% | 12,95 | 13,30 | 13,06 | 13,04 | 13,11 | 7.998 | 2.301.161.400 |
| 1/10/2025 | 13,16 | 13,31 | +0,53% | 13,16 | 13,44 | 13,28 | 13,22 | 13,31 | 5.280 | 1.750.063.500 |
| 30/9/2025 | 13,18 | 13,24 | +0,76% | 13,10 | 13,29 | 13,23 | 13,21 | 13,29 | 5.150 | 1.339.882.700 |
| 29/9/2025 | 13,21 | 13,14 | +0,15% | 13,05 | 13,29 | 13,14 | 13,13 | 13,19 | 3.475 | 1.234.890.900 |
| 26/9/2025 | 12,90 | 13,12 | +1,71% | 12,82 | 13,12 | 13,03 | 13,11 | 13,12 | 3.793 | 1.478.178.400 |
| 25/9/2025 | 13,17 | 12,90 | -1,90% | 12,82 | 13,19 | 12,90 | 12,88 | 12,90 | 8.589 | 2.759.777.600 |
| 24/9/2025 | 13,24 | 13,15 | -0,08% | 13,12 | 13,30 | 13,17 | 13,13 | 13,19 | 4.458 | 1.894.237.900 |
| 23/9/2025 | 13,02 | 13,16 | +0,77% | 13,02 | 13,25 | 13,18 | 13,16 | 13,21 | 3.570 | 1.846.255.800 |
| 22/9/2025 | 13,23 | 13,06 | -1,28% | 13,01 | 13,23 | 13,10 | 13,06 | 13,18 | 4.112 | 1.398.815.800 |
| 19/9/2025 | 13,06 | 13,23 | +0,68% | 13,04 | 13,31 | 13,21 | 13,23 | 13,24 | 4.370 | 2.491.193.900 |
| 18/9/2025 | 13,29 | 13,14 | -0,90% | 13,08 | 13,34 | 13,18 | 13,14 | 13,20 | 3.594 | 2.670.179.800 |
| 17/9/2025 | 13,36 | 13,26 | -0,08% | 13,16 | 13,40 | 13,28 | 13,26 | 13,30 | 3.157 | 3.607.115.900 |
| 16/9/2025 | 13,33 | 13,27 | 0,00% | 13,23 | 13,39 | 13,29 | 13,26 | 13,29 | 2.835 | 1.320.384.200 |
| 15/9/2025 | 13,54 | 13,27 | -1,56% | 13,22 | 13,54 | 13,31 | 13,24 | 13,29 | 4.033 | 2.568.326.700 |
| 12/9/2025 | 13,38 | 13,48 | +0,52% | 13,35 | 13,54 | 13,46 | 13,39 | 13,49 | 3.068 | 1.363.988.000 |
| 11/9/2025 | 13,43 | 13,41 | -0,22% | 13,37 | 13,53 | 13,44 | 13,38 | 13,46 | 2.254 | 869.503.500 |
| 10/9/2025 | 13,40 | 13,44 | +0,07% | 13,34 | 13,55 | 13,42 | 13,42 | 13,45 | 2.339 | 931.012.700 |
| 9/9/2025 | 13,32 | 13,43 | +0,90% | 13,30 | 13,50 | 13,38 | 13,40 | 13,43 | 3.249 | 1.246.420.000 |
| 8/9/2025 | 13,55 | 13,31 | -1,77% | 13,22 | 13,83 | 13,40 | 13,31 | 13,32 | 6.262 | 2.354.068.900 |
| 5/9/2025 | 13,23 | 13,55 | +2,42% | 13,23 | 13,64 | 13,49 | 13,53 | 13,64 | 6.298 | 3.387.639.800 |
| 4/9/2025 | 13,22 | 13,23 | +0,38% | 13,01 | 13,30 | 13,17 | 13,18 | 13,24 | 4.412 | 1.767.461.100 |
| 3/9/2025 | 13,01 | 13,18 | +1,46% | 12,96 | 13,29 | 13,21 | 13,18 | 13,25 | 4.742 | 1.534.349.800 |
| 2/9/2025 | 13,08 | 12,99 | -1,07% | 12,86 | 13,14 | 13,03 | 12,99 | 13,07 | 6.655 | 1.846.425.300 |
| 1/9/2025 | 13,13 | 13,13 | -0,23% | 12,99 | 13,16 | 13,09 | 13,05 | 13,14 | 3.089 | 1.125.033.900 |
| 29/8/2025 | 13,09 | 13,16 | +0,53% | 12,99 | 13,17 | 13,12 | 13,14 | 13,16 | 3.358 | 1.357.086.800 |
| 28/8/2025 | 13,06 | 13,09 | +0,46% | 13,02 | 13,26 | 13,13 | 13,05 | 13,10 | 4.127 | 1.468.998.900 |
| 27/8/2025 | 13,02 | 13,03 | +0,31% | 12,90 | 13,07 | 12,98 | 12,97 | 13,05 | 4.710 | 1.676.182.200 |
| 26/8/2025 | 13,03 | 12,99 | -0,23% | 12,84 | 13,03 | 12,92 | 12,93 | 13,00 | 1.892 | 928.492.100 |
| 25/8/2025 | 13,02 | 13,02 | +0,15% | 12,91 | 13,09 | 13,00 | 12,98 | 13,03 | 2.752 | 1.022.677.700 |
| 22/8/2025 | 13,00 | 13,00 | +0,46% | 12,63 | 13,14 | 12,92 | 12,93 | 13,01 | 4.999 | 2.010.188.400 |
| 21/8/2025 | 12,87 | 12,94 | +0,23% | 12,75 | 12,98 | 12,87 | 12,85 | 12,94 | 4.209 | 1.944.059.800 |
| 20/8/2025 | 12,82 | 12,91 | +0,39% | 12,74 | 13,05 | 12,95 | 12,90 | 13,00 | 3.846 | 1.186.794.000 |
| 19/8/2025 | 12,96 | 12,86 | -1,08% | 12,84 | 13,06 | 12,90 | 12,85 | 12,92 | 3.579 | 1.305.231.400 |
| 18/8/2025 | 12,73 | 13,00 | +1,56% | 12,63 | 13,01 | 12,90 | 13,00 | 13,01 | 5.080 | 1.524.727.600 |
| 15/8/2025 | 12,30 | 12,80 | +4,49% | 12,21 | 12,80 | 12,61 | 12,76 | 12,81 | 5.079 | 1.771.126.400 |
| 14/8/2025 | 12,23 | 12,25 | +0,66% | 12,09 | 12,29 | 12,15 | 12,24 | 12,25 | 3.930 | 5.316.909.100 |
| 13/8/2025 | 12,52 | 12,17 | -2,48% | 12,06 | 12,52 | 12,31 | 12,15 | 12,18 | 3.891 | 3.064.027.300 |
| 12/8/2025 | 12,39 | 12,48 | +0,73% | 12,39 | 12,52 | 12,47 | 12,41 | 12,49 | 5.026 | 1.080.934.900 |
| 11/8/2025 | 12,41 | 12,39 | -2,13% | 12,31 | 12,54 | 12,40 | 12,36 | 12,39 | 2.763 | 784.884.800 |
| 8/8/2025 | 12,41 | 12,66 | +1,69% | 12,32 | 12,72 | 12,53 | 12,63 | 12,70 | 5.975 | 3.869.091.900 |
| 7/8/2025 | 12,44 | 12,45 | -0,95% | 12,43 | 12,73 | 12,53 | 12,44 | 12,52 | 6.220 | 2.616.760.100 |
| 6/8/2025 | 12,50 | 12,57 | +2,20% | 12,40 | 12,66 | 12,53 | 12,53 | 12,57 | 4.996 | 2.099.402.600 |
| 5/8/2025 | 12,63 | 12,30 | -2,46% | 12,25 | 12,63 | 12,37 | 12,30 | 12,39 | 6.062 | 1.541.001.800 |
| 4/8/2025 | 12,31 | 12,61 | +3,79% | 12,21 | 12,67 | 12,57 | 12,61 | 12,69 | 10.297 | 4.230.919.700 |
| 1/8/2025 | 12,00 | 12,15 | +1,17% | 11,92 | 12,21 | 12,10 | 12,14 | 12,19 | 6.748 | 2.659.821.500 |
| 31/7/2025 | 11,91 | 12,01 | +0,50% | 11,82 | 12,01 | 11,92 | 11,93 | 12,01 | 3.532 | 1.291.857.000 |
| 30/7/2025 | 11,95 | 11,95 | -0,08% | 11,74 | 11,99 | 11,88 | 11,88 | 11,96 | 3.007 | 890.878.900 |
| 29/7/2025 | 11,71 | 11,96 | +1,87% | 11,71 | 12,02 | 11,96 | 11,94 | 12,02 | 5.469 | 1.625.734.000 |
| 28/7/2025 | 11,90 | 11,74 | -1,43% | 11,74 | 12,00 | 11,82 | 11,74 | 11,80 | 2.879 | 892.855.000 |
| 25/7/2025 | 11,54 | 11,91 | +3,57% | 11,44 | 11,91 | 11,73 | 11,90 | 11,92 | 5.141 | 3.629.362.600 |
| 24/7/2025 | 11,48 | 11,50 | -0,35% | 11,32 | 11,55 | 11,44 | 11,50 | 11,51 | 4.083 | 1.606.239.000 |
| 23/7/2025 | 11,43 | 11,54 | +0,96% | 11,38 | 11,64 | 11,54 | 11,53 | 11,58 | 3.476 | 931.935.000 |
| 22/7/2025 | 11,35 | 11,43 | +0,70% | 11,31 | 11,51 | 11,40 | 11,43 | 11,44 | 5.263 | 1.786.633.800 |
| 21/7/2025 | 11,25 | 11,35 | +0,44% | 11,21 | 11,36 | 11,28 | 11,30 | 11,36 | 5.159 | 1.611.940.500 |
| 18/7/2025 | 11,45 | 11,30 | -1,65% | 11,21 | 11,45 | 11,31 | 11,20 | 11,30 | 4.583 | 1.794.534.800 |
| 17/7/2025 | 11,40 | 11,49 | +0,79% | 11,23 | 11,49 | 11,38 | 11,37 | 11,49 | 2.434 | 996.117.200 |
| 16/7/2025 | 11,46 | 11,40 | -0,52% | 11,22 | 11,46 | 11,31 | 11,33 | 11,40 | 5.086 | 1.463.227.100 |
| 15/7/2025 | 11,31 | 11,46 | +1,06% | 11,30 | 11,51 | 11,46 | 11,42 | 11,47 | 4.937 | 4.086.590.300 |
| 14/7/2025 | 11,51 | 11,34 | -2,16% | 11,34 | 11,52 | 11,44 | 11,33 | 11,41 | 5.279 | 2.130.026.000 |
| 11/7/2025 | 11,40 | 11,59 | +1,76% | 11,18 | 11,59 | 11,40 | 11,46 | 11,59 | 6.048 | 4.863.080.400 |
| 10/7/2025 | 11,13 | 11,39 | +1,70% | 11,04 | 11,42 | 11,25 | 11,29 | 11,39 | 10.222 | 3.862.211.000 |
| 9/7/2025 | 11,30 | 11,20 | -0,80% | 10,95 | 11,30 | 11,07 | 11,11 | 11,21 | 8.802 | 3.883.386.500 |
| 8/7/2025 | 11,51 | 11,29 | -2,42% | 11,24 | 11,55 | 11,35 | 11,29 | 11,35 | 10.148 | 7.204.009.400 |
| 7/7/2025 | 11,78 | 11,57 | -1,36% | 11,48 | 11,83 | 11,56 | 11,50 | 11,57 | 5.420 | 1.546.182.100 |
| 4/7/2025 | 11,58 | 11,73 | +1,30% | 11,50 | 12,00 | 11,75 | 11,73 | 11,80 | 4.487 | 1.460.800.400 |
| 3/7/2025 | 11,72 | 11,58 | -1,19% | 11,44 | 11,72 | 11,56 | 11,55 | 11,59 | 2.806 | 1.028.403.800 |
| 2/7/2025 | 11,70 | 11,72 | +0,43% | 11,64 | 11,74 | 11,68 | 11,68 | 11,72 | 4.331 | 1.213.767.300 |
| 1/7/2025 | 11,72 | 11,67 | -0,43% | 11,60 | 11,76 | 11,65 | 11,60 | 11,68 | 2.929 | 878.740.500 |
| 30/6/2025 | 11,60 | 11,72 | +0,95% | 11,48 | 11,86 | 11,74 | 11,72 | 11,77 | 2.777 | 1.054.392.800 |
| 27/6/2025 | 11,73 | 11,61 | -1,28% | 11,51 | 11,85 | 11,64 | 11,58 | 11,62 | 5.489 | 1.851.258.900 |
| 26/6/2025 | 11,45 | 11,76 | +2,98% | 11,44 | 11,85 | 11,70 | 11,67 | 11,76 | 5.574 | 1.761.369.700 |
| 25/6/2025 | 11,40 | 11,42 | -1,55% | 11,35 | 11,52 | 11,44 | 11,40 | 11,45 | 4.695 | 1.565.076.400 |
| 24/6/2025 | 11,66 | 11,60 | -0,09% | 11,31 | 11,66 | 11,51 | 11,52 | 11,61 | 9.277 | 2.411.564.500 |
| 23/6/2025 | 11,61 | 11,61 | 0,00% | 11,38 | 11,69 | 11,55 | 11,60 | 11,62 | 6.191 | 2.297.008.100 |
| 20/6/2025 | 11,61 | 11,61 | -0,09% | 11,47 | 11,68 | 11,56 | 11,57 | 11,61 | 9.647 | 3.286.643.300 |
| 18/6/2025 | 11,52 | 11,62 | +0,87% | 11,44 | 11,71 | 11,63 | 11,61 | 11,65 | 6.757 | 2.121.541.600 |
| 17/6/2025 | 11,18 | 11,52 | +2,58% | 11,14 | 11,66 | 11,49 | 11,52 | 11,61 | 9.520 | 3.685.753.300 |
| 16/6/2025 | 10,90 | 11,23 | +3,50% | 10,83 | 11,24 | 11,13 | 11,17 | 11,23 | 4.696 | 1.564.472.900 |
| 13/6/2025 | 10,92 | 10,85 | -0,37% | 10,75 | 10,92 | 10,79 | 10,77 | 10,85 | 4.598 | 1.569.065.400 |
| 12/6/2025 | 10,87 | 10,89 | -0,37% | 10,77 | 10,98 | 10,85 | 10,84 | 10,89 | 4.347 | 1.201.598.300 |
| 11/6/2025 | 10,93 | 10,93 | 0,00% | 10,85 | 11,17 | 10,98 | 10,93 | 10,94 | 6.610 | 2.978.814.000 |
| 10/6/2025 | 10,78 | 10,93 | +1,58% | 10,77 | 10,93 | 10,84 | 10,85 | 10,93 | 5.865 | 1.884.913.100 |
| 9/6/2025 | 11,00 | 10,76 | -2,09% | 10,68 | 11,00 | 10,76 | 10,74 | 10,77 | 3.029 | 1.392.888.100 |
| 6/6/2025 | 11,06 | 10,99 | -0,36% | 10,87 | 11,07 | 10,94 | 10,92 | 11,00 | 4.106 | 1.624.845.800 |
| 5/6/2025 | 11,00 | 11,03 | +0,27% | 10,94 | 11,18 | 11,08 | 11,03 | 11,10 | 5.729 | 2.620.349.700 |
| 4/6/2025 | 11,01 | 11,00 | 0,00% | 10,95 | 11,05 | 11,01 | 10,98 | 11,02 | 3.577 | 5.379.700.400 |
| 3/6/2025 | 10,93 | 11,00 | +0,92% | 10,82 | 11,03 | 10,97 | 10,99 | 11,00 | 2.894 | 1.112.106.300 |
| 2/6/2025 | 10,96 | 10,90 | -0,91% | 10,72 | 11,07 | 10,82 | 10,80 | 10,91 | 5.134 | 2.300.703.600 |
| 30/5/2025 | 10,97 | 11,00 | +0,46% | 10,92 | 11,05 | 10,98 | 10,98 | 11,00 | 5.904 | 2.658.838.700 |
| 29/5/2025 | 11,15 | 10,95 | -1,79% | 10,92 | 11,15 | 11,00 | 10,94 | 11,00 | 7.427 | 4.559.115.400 |
| 28/5/2025 | 11,06 | 11,15 | +1,36% | 10,87 | 11,20 | 11,08 | 11,14 | 11,18 | 7.902 | 4.184.696.600 |
| 27/5/2025 | 10,88 | 11,00 | +1,38% | 10,86 | 11,08 | 10,99 | 10,97 | 11,03 | 8.221 | 3.636.958.000 |
| 26/5/2025 | 10,92 | 10,85 | -0,64% | 10,81 | 10,94 | 10,88 | 10,85 | 10,93 | 4.212 | 913.964.600 |
| 23/5/2025 | 10,90 | 10,92 | 0,00% | 10,72 | 11,04 | 10,92 | 10,92 | 10,97 | 5.408 | 2.313.852.900 |
| 22/5/2025 | 11,20 | 10,92 | -2,50% | 10,92 | 11,23 | 11,05 | 10,92 | 10,98 | 3.920 | 2.709.288.000 |
| 21/5/2025 | 11,07 | 11,20 | +0,72% | 11,03 | 11,28 | 11,17 | 11,19 | 11,25 | 5.502 | 2.615.811.400 |
| 20/5/2025 | 11,10 | 11,12 | +0,09% | 10,92 | 11,14 | 11,02 | 11,07 | 11,12 | 4.843 | 2.332.955.900 |
| 19/5/2025 | 11,28 | 11,11 | -1,07% | 11,11 | 11,32 | 11,23 | 11,11 | 11,20 | 4.096 | 3.231.720.200 |
| 16/5/2025 | 11,25 | 11,23 | +0,18% | 11,12 | 11,35 | 11,22 | 11,21 | 11,28 | 4.284 | 2.976.590.300 |
| 15/5/2025 | 11,16 | 11,21 | +0,54% | 11,10 | 11,27 | 11,21 | 11,21 | 11,24 | 4.910 | 4.208.245.100 |
| 14/5/2025 | 11,17 | 11,15 | -0,09% | 11,01 | 11,21 | 11,14 | 11,11 | 11,16 | 3.901 | 1.660.687.500 |
| 13/5/2025 | 10,96 | 11,16 | +2,01% | 10,87 | 11,16 | 11,07 | 11,02 | 11,16 | 5.016 | 3.165.585.200 |
| 12/5/2025 | 10,90 | 10,94 | -1,17% | 10,59 | 10,96 | 10,81 | 10,88 | 10,94 | 6.233 | 4.764.899.600 |
| 9/5/2025 | 11,25 | 11,07 | -1,77% | 11,02 | 11,27 | 11,11 | 11,04 | 11,09 | 7.054 | 3.223.011.000 |
| 8/5/2025 | 11,40 | 11,27 | -0,27% | 11,22 | 11,49 | 11,32 | 11,25 | 11,27 | 7.920 | 2.774.576.300 |
| 7/5/2025 | 10,63 | 11,30 | +7,01% | 10,59 | 11,36 | 11,15 | 11,23 | 11,31 | 12.361 | 5.710.767.100 |
| 6/5/2025 | 10,80 | 10,56 | -2,31% | 10,53 | 10,84 | 10,60 | 10,54 | 10,60 | 4.735 | 1.320.786.400 |
| 5/5/2025 | 10,94 | 10,81 | -1,28% | 10,73 | 11,03 | 10,83 | 10,79 | 10,86 | 4.163 | 1.525.422.700 |
| 2/5/2025 | 10,75 | 10,95 | +1,86% | 10,66 | 10,98 | 10,89 | 10,87 | 10,95 | 4.791 | 3.273.413.800 |
| 29/4/2025 | 10,80 | 10,75 | +0,19% | 10,70 | 10,95 | 10,79 | 10,73 | 10,81 | 2.802 | 1.693.516.600 |
| 28/4/2025 | 10,65 | 10,73 | +0,47% | 10,65 | 10,86 | 10,76 | 10,73 | 10,76 | 5.109 | 1.446.460.800 |
| 25/4/2025 | 10,96 | 10,68 | -2,02% | 10,68 | 10,98 | 10,79 | 10,68 | 10,74 | 4.350 | 1.526.704.500 |
| 24/4/2025 | 10,62 | 10,90 | +3,51% | 10,55 | 10,99 | 10,78 | 10,87 | 10,90 | 7.248 | 2.510.290.900 |
| 23/4/2025 | 10,46 | 10,53 | +1,06% | 10,25 | 10,65 | 10,41 | 10,53 | 10,59 | 6.482 | 7.626.787.200 |
| 22/4/2025 | 10,48 | 10,42 | -1,04% | 10,33 | 10,59 | 10,48 | 10,42 | 10,44 | 4.226 | 1.381.987.900 |
| 17/4/2025 | 10,79 | 10,53 | -2,32% | 10,37 | 10,79 | 10,47 | 10,42 | 10,53 | 5.340 | 2.431.792.300 |
| 16/4/2025 | 10,63 | 10,78 | +1,51% | 10,54 | 10,78 | 10,67 | 10,73 | 10,78 | 3.771 | 1.439.314.200 |
| 15/4/2025 | 10,50 | 10,62 | +1,14% | 10,46 | 10,74 | 10,62 | 10,62 | 10,68 | 4.807 | 1.272.061.400 |
| 14/4/2025 | 10,87 | 10,50 | -3,05% | 10,50 | 10,93 | 10,60 | 10,50 | 10,52 | 4.895 | 1.382.182.900 |
| 11/4/2025 | 10,88 | 10,83 | -0,28% | 10,74 | 10,96 | 10,84 | 10,83 | 10,92 | 5.748 | 1.449.240.600 |
| 10/4/2025 | 10,87 | 10,86 | +0,46% | 10,62 | 10,91 | 10,78 | 10,81 | 10,86 | 4.442 | 1.433.414.600 |
| 9/4/2025 | 10,67 | 10,81 | +1,31% | 10,51 | 10,95 | 10,80 | 10,80 | 10,84 | 5.615 | 1.356.726.800 |
| 8/4/2025 | 10,64 | 10,67 | +0,38% | 10,54 | 10,91 | 10,68 | 10,67 | 10,72 | 5.280 | 1.444.910.200 |
| 7/4/2025 | 10,65 | 10,63 | -1,30% | 10,50 | 10,79 | 10,62 | 10,62 | 10,68 | 5.031 | 1.225.353.000 |
| 4/4/2025 | 10,70 | 10,77 | 0,00% | 10,45 | 10,77 | 10,65 | 10,74 | 10,77 | 3.585 | 986.964.800 |
| 3/4/2025 | 10,53 | 10,77 | +2,57% | 10,41 | 10,85 | 10,72 | 10,75 | 10,80 | 5.036 | 1.420.255.400 |
| 2/4/2025 | 10,56 | 10,50 | -0,66% | 10,43 | 10,60 | 10,50 | 10,47 | 10,51 | 4.833 | 1.227.305.900 |
| 1/4/2025 | 10,41 | 10,57 | +1,25% | 10,36 | 10,60 | 10,51 | 10,50 | 10,57 | 5.112 | 2.141.695.800 |
| 31/3/2025 | 10,51 | 10,44 | -1,04% | 10,42 | 10,58 | 10,48 | 10,43 | 10,44 | 2.911 | 817.436.800 |
| 28/3/2025 | 10,66 | 10,55 | -1,22% | 10,41 | 10,68 | 10,53 | 10,55 | 10,64 | 5.193 | 1.482.516.800 |
| 27/3/2025 | 10,57 | 10,68 | +1,52% | 10,48 | 10,79 | 10,68 | 10,68 | 10,73 | 2.932 | 1.102.366.000 |
| 26/3/2025 | 10,96 | 10,52 | -3,75% | 10,52 | 10,96 | 10,69 | 10,52 | 10,64 | 5.771 | 2.380.047.800 |
| 25/3/2025 | 10,86 | 10,93 | +0,55% | 10,72 | 11,12 | 10,93 | 10,86 | 10,93 | 2.382 | 646.998.800 |
| 24/3/2025 | 11,16 | 10,87 | -2,34% | 10,87 | 11,19 | 10,99 | 10,86 | 10,87 | 1.764 | 694.344.600 |
| 21/3/2025 | 11,28 | 11,13 | -0,98% | 11,01 | 11,30 | 11,09 | 11,09 | 11,13 | 1.859 | 1.056.314.400 |
| 20/3/2025 | 11,24 | 11,24 | 0,00% | 11,19 | 11,44 | 11,31 | 11,24 | 11,35 | 2.302 | 1.323.946.200 |
| 19/3/2025 | 11,10 | 11,24 | +1,63% | 11,00 | 11,37 | 11,20 | 11,24 | 11,33 | 3.442 | 1.400.211.500 |
| 18/3/2025 | 11,01 | 11,06 | +0,55% | 10,86 | 11,12 | 11,02 | 11,01 | 11,06 | 2.628 | 687.434.800 |
| 17/3/2025 | 10,95 | 11,00 | +0,64% | 10,78 | 11,10 | 10,96 | 10,99 | 11,11 | 2.730 | 720.370.700 |
| 14/3/2025 | 10,68 | 10,93 | +2,73% | 10,56 | 10,97 | 10,82 | 10,87 | 10,94 | 3.419 | 906.065.100 |
| 13/3/2025 | 10,38 | 10,64 | +2,90% | 10,32 | 10,72 | 10,59 | 10,60 | 10,65 | 3.353 | 984.675.400 |