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.
ORVR3 - ORIZON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 56,23 | 55,12 | -1,50% | 55,02 | 56,23 | 55,33 | 55,12 | 55,25 | 2.351 | 2.294.590.900 |
| 5/9/2025 | 55,59 | 55,96 | +0,36% | 55,46 | 56,68 | 55,91 | 55,96 | 56,03 | 1.798 | 1.395.752.600 |
| 4/9/2025 | 54,91 | 55,76 | +1,64% | 54,76 | 56,29 | 55,66 | 55,75 | 56,01 | 1.927 | 1.871.936.500 |
| 3/9/2025 | 54,70 | 54,86 | +0,72% | 54,20 | 55,10 | 54,87 | 54,85 | 54,88 | 2.001 | 2.088.567.700 |
| 2/9/2025 | 54,73 | 54,47 | -1,14% | 53,95 | 54,93 | 54,29 | 54,20 | 54,47 | 3.020 | 2.733.102.200 |
| 1/9/2025 | 55,50 | 55,10 | +0,27% | 54,60 | 55,62 | 54,98 | 54,81 | 55,10 | 1.198 | 1.004.660.300 |
| 29/8/2025 | 55,28 | 54,95 | -0,58% | 54,55 | 55,69 | 55,01 | 54,87 | 54,95 | 2.239 | 2.521.116.200 |
| 28/8/2025 | 54,28 | 55,27 | +1,96% | 54,22 | 56,00 | 55,62 | 55,27 | 55,35 | 2.870 | 6.020.046.800 |
| 27/8/2025 | 53,95 | 54,21 | +0,93% | 53,51 | 54,21 | 53,84 | 53,94 | 54,28 | 2.512 | 2.071.884.700 |
| 26/8/2025 | 53,75 | 53,71 | -0,04% | 53,32 | 54,84 | 53,74 | 53,62 | 53,75 | 2.135 | 2.162.703.400 |
| 25/8/2025 | 54,03 | 53,73 | -1,10% | 53,33 | 54,77 | 53,83 | 53,39 | 53,73 | 2.567 | 2.539.854.000 |
| 22/8/2025 | 53,28 | 54,33 | +2,35% | 53,23 | 54,69 | 54,28 | 54,27 | 54,50 | 5.145 | 4.922.925.600 |
| 21/8/2025 | 51,49 | 53,08 | +2,87% | 51,17 | 53,09 | 52,76 | 52,97 | 53,09 | 4.015 | 3.552.947.700 |
| 20/8/2025 | 51,96 | 51,60 | -0,27% | 51,32 | 52,68 | 52,01 | 51,60 | 51,71 | 2.626 | 3.415.222.400 |
| 19/8/2025 | 53,13 | 51,74 | -2,76% | 51,22 | 53,54 | 51,62 | 51,50 | 51,75 | 3.746 | 3.692.544.700 |
| 18/8/2025 | 51,76 | 53,21 | +2,54% | 51,74 | 53,80 | 53,27 | 53,20 | 53,45 | 6.879 | 6.311.332.200 |
| 15/8/2025 | 49,00 | 51,89 | +6,35% | 49,00 | 51,92 | 51,48 | 51,89 | 51,98 | 5.978 | 6.111.028.800 |
| 14/8/2025 | 48,00 | 48,79 | +1,54% | 47,52 | 49,62 | 49,01 | 48,76 | 49,03 | 2.208 | 2.450.731.700 |
| 13/8/2025 | 48,74 | 48,05 | -1,40% | 47,92 | 48,93 | 48,20 | 48,05 | 48,41 | 1.508 | 1.462.524.300 |
| 12/8/2025 | 48,23 | 48,73 | +1,48% | 48,18 | 49,19 | 48,76 | 48,69 | 48,95 | 2.205 | 1.522.318.900 |
| 11/8/2025 | 48,12 | 48,02 | -0,35% | 47,60 | 48,55 | 47,83 | 47,94 | 48,02 | 1.494 | 1.281.987.800 |
| 8/8/2025 | 48,24 | 48,19 | -0,41% | 47,91 | 48,50 | 48,16 | 48,19 | 48,20 | 1.447 | 1.666.520.500 |
| 7/8/2025 | 47,96 | 48,39 | +0,79% | 47,76 | 48,55 | 48,20 | 48,35 | 48,48 | 1.441 | 1.005.129.900 |
| 6/8/2025 | 47,98 | 48,01 | +0,80% | 47,47 | 48,33 | 47,89 | 48,00 | 48,06 | 1.909 | 1.444.594.300 |
| 5/8/2025 | 47,41 | 47,63 | +0,27% | 47,10 | 47,94 | 47,50 | 47,62 | 47,66 | 1.919 | 1.736.483.700 |
| 4/8/2025 | 48,07 | 47,50 | -0,90% | 47,13 | 48,53 | 47,51 | 47,30 | 47,51 | 1.643 | 1.671.614.200 |
| 1/8/2025 | 48,97 | 47,93 | -0,08% | 47,80 | 48,97 | 48,10 | 47,93 | 48,00 | 1.644 | 1.419.096.300 |
| 31/7/2025 | 48,08 | 47,97 | -0,52% | 47,65 | 48,33 | 47,94 | 47,95 | 48,04 | 1.274 | 1.035.227.200 |
| 30/7/2025 | 47,87 | 48,22 | +0,96% | 47,35 | 48,71 | 47,92 | 48,20 | 48,22 | 2.523 | 2.151.824.100 |
| 29/7/2025 | 47,11 | 47,76 | +0,82% | 47,03 | 48,10 | 47,81 | 47,75 | 47,87 | 2.552 | 1.854.774.100 |
| 28/7/2025 | 47,96 | 47,37 | -1,86% | 47,05 | 48,24 | 47,38 | 47,30 | 47,37 | 2.597 | 1.984.367.100 |
| 25/7/2025 | 48,05 | 48,27 | +1,11% | 47,53 | 48,65 | 48,32 | 48,26 | 48,48 | 3.168 | 2.165.843.500 |
| 24/7/2025 | 47,51 | 47,74 | -1,04% | 47,24 | 48,09 | 47,57 | 47,65 | 47,76 | 2.996 | 2.061.055.100 |
| 23/7/2025 | 47,28 | 48,24 | +0,75% | 47,28 | 48,35 | 48,12 | 48,00 | 48,24 | 2.602 | 2.184.192.600 |
| 22/7/2025 | 48,38 | 47,88 | -1,09% | 47,65 | 48,83 | 47,95 | 47,80 | 47,92 | 2.353 | 1.940.101.500 |
| 21/7/2025 | 49,27 | 48,41 | -1,20% | 47,81 | 49,39 | 48,32 | 48,10 | 48,41 | 3.391 | 2.873.611.200 |
| 18/7/2025 | 49,73 | 49,00 | -2,80% | 48,95 | 50,13 | 49,38 | 48,90 | 49,00 | 2.605 | 2.302.276.800 |
| 17/7/2025 | 49,99 | 50,41 | +0,56% | 49,72 | 50,41 | 50,07 | 50,05 | 50,42 | 2.279 | 1.672.168.000 |
| 16/7/2025 | 50,41 | 50,13 | -0,95% | 49,80 | 50,69 | 50,02 | 50,00 | 50,13 | 3.191 | 2.830.632.900 |
| 15/7/2025 | 50,76 | 50,61 | -0,49% | 50,30 | 51,16 | 50,57 | 50,55 | 50,62 | 3.004 | 2.152.894.400 |
| 14/7/2025 | 51,48 | 50,86 | -0,70% | 50,52 | 51,48 | 50,88 | 50,82 | 50,95 | 2.945 | 2.120.464.400 |
| 11/7/2025 | 51,93 | 51,22 | -0,64% | 51,13 | 52,03 | 51,26 | 51,10 | 51,36 | 2.323 | 1.920.871.400 |
| 10/7/2025 | 52,40 | 51,55 | -1,62% | 51,27 | 52,40 | 51,51 | 51,51 | 51,58 | 2.662 | 3.626.958.100 |
| 9/7/2025 | 52,49 | 52,40 | -0,46% | 52,11 | 52,67 | 52,37 | 52,28 | 52,46 | 2.328 | 1.939.360.900 |
| 8/7/2025 | 52,80 | 52,64 | -0,30% | 52,24 | 53,43 | 52,60 | 52,63 | 52,93 | 1.494 | 1.237.817.700 |
| 7/7/2025 | 53,80 | 52,80 | -1,49% | 52,50 | 53,80 | 52,79 | 52,80 | 52,98 | 1.069 | 873.725.600 |
| 4/7/2025 | 53,71 | 53,60 | +0,26% | 53,24 | 54,02 | 53,57 | 53,20 | 53,60 | 1.241 | 1.202.334.600 |
| 3/7/2025 | 52,66 | 53,46 | +2,06% | 52,09 | 53,81 | 53,45 | 53,35 | 53,56 | 2.446 | 2.251.382.400 |
| 2/7/2025 | 54,01 | 52,38 | -2,86% | 52,19 | 54,36 | 52,70 | 52,36 | 52,40 | 4.414 | 3.597.258.700 |
| 1/7/2025 | 53,60 | 53,92 | +0,09% | 53,28 | 54,47 | 53,82 | 53,90 | 54,12 | 1.757 | 1.560.294.300 |
| 30/6/2025 | 53,40 | 53,87 | +0,67% | 53,08 | 54,35 | 53,90 | 53,86 | 53,89 | 1.169 | 1.219.909.400 |
| 27/6/2025 | 53,56 | 53,51 | +0,09% | 52,91 | 53,85 | 53,39 | 53,20 | 53,51 | 1.437 | 2.091.585.600 |
| 26/6/2025 | 52,92 | 53,46 | +2,24% | 52,17 | 53,93 | 53,39 | 53,30 | 53,46 | 2.772 | 2.440.337.700 |
| 25/6/2025 | 52,77 | 52,29 | -0,70% | 51,96 | 52,77 | 52,27 | 52,22 | 52,30 | 1.395 | 1.723.355.600 |
| 24/6/2025 | 52,50 | 52,66 | +0,86% | 52,01 | 52,88 | 52,51 | 52,45 | 52,70 | 1.334 | 1.067.669.800 |
| 23/6/2025 | 52,79 | 52,21 | -0,55% | 51,70 | 52,79 | 52,27 | 52,21 | 52,44 | 2.099 | 1.487.857.600 |
| 20/6/2025 | 51,80 | 52,50 | +0,77% | 51,60 | 52,70 | 52,40 | 52,44 | 52,75 | 3.470 | 8.516.226.400 |
| 18/6/2025 | 52,23 | 52,10 | -0,44% | 51,80 | 53,00 | 52,16 | 51,91 | 52,10 | 2.242 | 2.172.629.500 |
| 17/6/2025 | 51,84 | 52,33 | +0,83% | 51,54 | 52,35 | 51,97 | 52,12 | 52,44 | 1.642 | 2.435.661.300 |
| 16/6/2025 | 51,93 | 51,90 | +0,35% | 51,72 | 52,10 | 51,89 | 51,82 | 51,90 | 2.120 | 1.855.297.700 |
| 13/6/2025 | 51,33 | 51,72 | +0,14% | 51,07 | 51,88 | 51,60 | 51,66 | 51,72 | 2.768 | 2.077.795.800 |
| 12/6/2025 | 53,20 | 51,65 | -1,32% | 51,40 | 53,20 | 51,66 | 51,64 | 51,83 | 2.021 | 3.059.278.100 |
| 11/6/2025 | 52,30 | 52,34 | -0,72% | 51,59 | 52,85 | 52,27 | 52,28 | 52,42 | 2.581 | 3.232.842.200 |
| 10/6/2025 | 52,92 | 52,72 | +0,23% | 52,32 | 53,07 | 52,69 | 52,55 | 52,72 | 1.767 | 1.347.497.900 |
| 9/6/2025 | 52,92 | 52,60 | -1,15% | 52,00 | 53,55 | 52,57 | 52,60 | 52,90 | 1.538 | 1.448.313.400 |
| 6/6/2025 | 54,47 | 53,21 | +0,11% | 52,65 | 54,47 | 53,26 | 53,19 | 53,50 | 2.009 | 2.110.370.500 |
| 5/6/2025 | 52,60 | 53,15 | +0,61% | 52,55 | 53,41 | 53,12 | 53,15 | 53,30 | 1.850 | 1.617.644.100 |
| 4/6/2025 | 53,41 | 52,83 | -0,58% | 52,39 | 53,71 | 52,85 | 52,72 | 52,83 | 2.425 | 1.860.536.800 |
| 3/6/2025 | 52,31 | 53,14 | +1,47% | 52,23 | 53,69 | 53,06 | 53,11 | 53,50 | 1.819 | 1.646.147.200 |
| 2/6/2025 | 53,02 | 52,37 | +0,89% | 51,82 | 53,02 | 52,52 | 52,37 | 52,73 | 2.245 | 1.966.536.800 |
| 30/5/2025 | 53,19 | 51,91 | -2,04% | 51,86 | 53,19 | 52,02 | 51,84 | 51,98 | 1.907 | 2.167.440.300 |
| 29/5/2025 | 53,14 | 52,99 | 0,00% | 52,65 | 53,32 | 53,10 | 52,85 | 53,05 | 2.319 | 1.705.106.000 |
| 28/5/2025 | 52,62 | 52,99 | +0,84% | 51,80 | 52,99 | 52,63 | 52,58 | 52,99 | 1.516 | 1.422.627.900 |
| 27/5/2025 | 52,61 | 52,55 | +0,96% | 51,88 | 53,01 | 52,63 | 52,55 | 52,61 | 2.055 | 1.878.051.300 |
| 26/5/2025 | 51,55 | 52,05 | +0,97% | 51,46 | 52,57 | 52,12 | 52,00 | 52,05 | 1.420 | 1.254.602.600 |
| 23/5/2025 | 50,75 | 51,55 | +0,49% | 50,30 | 51,76 | 51,39 | 51,51 | 51,64 | 2.170 | 1.770.586.100 |
| 22/5/2025 | 51,30 | 51,30 | +0,71% | 50,20 | 52,36 | 51,25 | 51,30 | 51,40 | 3.986 | 4.149.651.400 |
| 21/5/2025 | 51,10 | 50,94 | -0,31% | 49,96 | 51,28 | 50,55 | 50,73 | 51,00 | 2.233 | 2.061.810.400 |
| 20/5/2025 | 51,31 | 51,10 | -1,35% | 51,02 | 51,83 | 51,33 | 51,07 | 51,10 | 3.192 | 2.371.384.600 |
| 19/5/2025 | 52,99 | 51,80 | -1,71% | 51,80 | 52,99 | 52,26 | 51,80 | 52,13 | 2.740 | 2.480.288.300 |
| 16/5/2025 | 50,99 | 52,70 | +1,74% | 50,78 | 52,70 | 51,74 | 52,23 | 52,70 | 4.335 | 4.407.532.500 |
| 15/5/2025 | 53,05 | 51,80 | -1,20% | 51,27 | 53,66 | 52,29 | 51,51 | 51,80 | 5.889 | 4.734.598.700 |
| 14/5/2025 | 50,69 | 52,43 | +3,43% | 50,57 | 53,08 | 52,31 | 52,39 | 52,53 | 5.533 | 8.326.302.200 |
| 13/5/2025 | 48,71 | 50,69 | +4,69% | 48,44 | 50,69 | 49,60 | 50,20 | 50,73 | 4.660 | 4.848.268.300 |
| 12/5/2025 | 47,68 | 48,42 | +1,55% | 47,60 | 48,42 | 48,03 | 48,01 | 48,45 | 4.679 | 3.404.528.400 |
| 9/5/2025 | 48,17 | 47,68 | -0,73% | 46,99 | 48,35 | 47,83 | 47,62 | 47,68 | 3.273 | 3.549.904.500 |
| 8/5/2025 | 48,49 | 48,03 | +0,10% | 48,01 | 49,28 | 48,46 | 48,03 | 48,38 | 3.723 | 6.246.198.700 |
| 7/5/2025 | 48,19 | 47,98 | -0,17% | 47,25 | 48,45 | 47,87 | 47,95 | 47,98 | 2.297 | 3.096.100.900 |
| 6/5/2025 | 48,18 | 48,06 | +0,02% | 47,76 | 48,27 | 48,02 | 48,05 | 48,27 | 3.937 | 2.680.443.400 |
| 5/5/2025 | 48,08 | 48,05 | 0,00% | 46,35 | 48,27 | 48,04 | 48,05 | 48,06 | 3.750 | 8.083.822.700 |
| 2/5/2025 | 49,10 | 48,05 | -0,12% | 48,05 | 49,94 | 48,16 | 48,02 | 48,20 | 4.773 | 6.777.301.100 |
| 29/4/2025 | 48,08 | 48,11 | +0,23% | 47,55 | 48,75 | 48,18 | 47,85 | 48,15 | 2.092 | 2.038.087.400 |
| 28/4/2025 | 48,95 | 48,00 | -1,44% | 48,00 | 48,95 | 48,21 | 48,00 | 48,12 | 1.878 | 1.636.295.400 |
| 25/4/2025 | 48,70 | 48,70 | +0,50% | 48,09 | 49,39 | 48,87 | 48,70 | 48,75 | 2.877 | 2.704.357.600 |
| 24/4/2025 | 47,20 | 48,46 | +3,77% | 46,74 | 48,71 | 47,63 | 48,33 | 48,62 | 5.654 | 4.697.467.800 |
| 23/4/2025 | 44,99 | 46,70 | +4,66% | 44,92 | 46,70 | 46,21 | 45,98 | 46,70 | 3.727 | 3.226.135.000 |
| 22/4/2025 | 44,23 | 44,62 | +0,16% | 44,20 | 44,90 | 44,67 | 44,62 | 44,79 | 1.269 | 1.031.031.300 |
| 17/4/2025 | 44,28 | 44,55 | +0,72% | 43,81 | 44,67 | 44,32 | 44,53 | 44,77 | 1.901 | 1.337.706.300 |
| 16/4/2025 | 44,66 | 44,23 | -1,05% | 44,02 | 44,92 | 44,55 | 44,21 | 44,23 | 2.136 | 1.576.323.500 |
| 15/4/2025 | 42,31 | 44,70 | +5,42% | 42,25 | 44,72 | 43,91 | 44,56 | 44,73 | 4.025 | 2.719.905.600 |
| 14/4/2025 | 41,65 | 42,40 | +2,27% | 41,65 | 42,74 | 42,26 | 42,40 | 42,60 | 1.785 | 1.252.627.500 |
| 11/4/2025 | 40,63 | 41,46 | +1,54% | 40,55 | 41,78 | 41,24 | 41,45 | 41,73 | 1.079 | 688.036.900 |
| 10/4/2025 | 41,64 | 40,83 | -1,50% | 40,51 | 41,65 | 40,92 | 40,78 | 40,83 | 1.505 | 1.138.554.200 |
| 9/4/2025 | 40,91 | 41,45 | +1,17% | 40,20 | 41,72 | 40,91 | 41,41 | 41,47 | 3.404 | 2.621.794.600 |
| 8/4/2025 | 41,44 | 40,97 | +0,05% | 40,91 | 41,69 | 41,14 | 40,93 | 40,99 | 1.366 | 926.222.300 |
| 7/4/2025 | 41,20 | 40,95 | -1,25% | 40,77 | 41,88 | 41,04 | 40,95 | 41,17 | 1.524 | 1.248.202.700 |
| 4/4/2025 | 42,17 | 41,47 | -3,13% | 41,21 | 42,46 | 41,52 | 41,38 | 41,54 | 2.535 | 2.326.532.000 |
| 3/4/2025 | 42,13 | 42,81 | +1,21% | 42,07 | 43,50 | 42,85 | 42,81 | 42,92 | 2.231 | 1.372.676.800 |
| 2/4/2025 | 42,21 | 42,30 | +0,24% | 41,91 | 42,52 | 42,16 | 42,19 | 42,30 | 1.505 | 1.003.147.700 |
| 1/4/2025 | 42,29 | 42,20 | -0,24% | 41,20 | 42,35 | 41,91 | 42,18 | 42,21 | 3.416 | 2.570.528.200 |
| 31/3/2025 | 42,41 | 42,30 | -0,87% | 41,99 | 42,77 | 42,30 | 42,25 | 42,31 | 2.006 | 3.291.170.100 |
| 28/3/2025 | 43,31 | 42,67 | -1,91% | 42,41 | 43,33 | 42,71 | 42,66 | 42,67 | 1.400 | 934.074.800 |
| 27/3/2025 | 42,65 | 43,50 | +1,59% | 42,38 | 43,62 | 43,24 | 43,25 | 43,50 | 833 | 601.050.700 |
| 26/3/2025 | 44,20 | 42,82 | -2,26% | 42,65 | 44,21 | 43,03 | 42,82 | 42,84 | 2.255 | 1.742.673.200 |
| 25/3/2025 | 43,15 | 43,81 | +1,60% | 43,02 | 43,84 | 43,59 | 43,60 | 43,81 | 2.182 | 1.458.294.000 |
| 24/3/2025 | 43,15 | 43,12 | -0,32% | 42,94 | 43,45 | 43,08 | 43,11 | 43,21 | 1.316 | 1.117.629.800 |
| 21/3/2025 | 43,45 | 43,26 | -0,76% | 43,13 | 43,82 | 43,35 | 43,26 | 43,36 | 1.260 | 963.297.000 |
| 20/3/2025 | 43,76 | 43,59 | -1,04% | 42,55 | 44,00 | 43,62 | 43,59 | 43,85 | 1.827 | 1.351.572.700 |
| 19/3/2025 | 43,21 | 44,05 | +1,94% | 42,84 | 44,20 | 43,68 | 43,74 | 44,06 | 2.992 | 2.394.916.900 |
| 18/3/2025 | 43,10 | 43,21 | 0,00% | 42,64 | 43,40 | 43,04 | 43,18 | 43,22 | 2.005 | 1.405.019.500 |
| 17/3/2025 | 43,67 | 43,21 | -1,01% | 43,10 | 44,07 | 43,43 | 43,21 | 43,46 | 1.823 | 1.377.385.400 |
| 14/3/2025 | 43,20 | 43,65 | +1,44% | 43,02 | 44,00 | 43,55 | 43,63 | 43,85 | 1.913 | 1.810.250.700 |
| 13/3/2025 | 42,28 | 43,03 | +1,27% | 42,10 | 43,13 | 42,83 | 43,00 | 43,05 | 2.051 | 1.606.792.400 |
| 12/3/2025 | 42,36 | 42,49 | +0,78% | 42,13 | 42,56 | 42,34 | 42,33 | 42,50 | 1.151 | 756.239.300 |
| 11/3/2025 | 42,68 | 42,16 | -0,40% | 41,80 | 42,68 | 42,02 | 42,16 | 42,41 | 1.759 | 1.211.549.300 |
| 10/3/2025 | 41,90 | 42,33 | +0,67% | 41,85 | 42,48 | 42,17 | 42,18 | 42,34 | 1.570 | 1.162.476.800 |
| 7/3/2025 | 41,54 | 42,05 | +1,50% | 40,97 | 42,16 | 41,82 | 42,05 | 42,10 | 1.916 | 1.298.720.700 |
| 6/3/2025 | 41,29 | 41,43 | +1,15% | 40,94 | 41,57 | 41,29 | 41,22 | 41,46 | 1.994 | 1.102.948.800 |
| 5/3/2025 | 41,50 | 40,96 | -1,59% | 40,75 | 41,67 | 41,18 | 40,94 | 41,15 | 2.494 | 1.716.001.000 |
| 28/2/2025 | 41,67 | 41,62 | -0,83% | 41,49 | 42,10 | 41,69 | 41,62 | 41,70 | 1.570 | 1.357.428.200 |
| 27/2/2025 | 41,76 | 41,97 | +0,58% | 41,65 | 42,42 | 42,08 | 41,88 | 41,98 | 2.784 | 2.676.904.600 |
| 26/2/2025 | 42,06 | 41,73 | -0,74% | 41,71 | 42,42 | 41,88 | 41,64 | 41,75 | 2.029 | 1.878.399.100 |
| 25/2/2025 | 42,24 | 42,04 | -0,80% | 41,80 | 42,32 | 42,07 | 42,04 | 42,21 | 1.309 | 922.808.900 |
| 24/2/2025 | 43,58 | 42,38 | -2,75% | 42,33 | 43,58 | 42,76 | 42,33 | 42,40 | 2.251 | 1.505.499.900 |
| 21/2/2025 | 43,52 | 43,58 | -0,48% | 43,14 | 43,79 | 43,44 | 43,47 | 43,58 | 1.229 | 836.262.600 |
| 20/2/2025 | 44,03 | 43,79 | -0,14% | 43,51 | 44,03 | 43,77 | 43,51 | 43,79 | 1.426 | 1.011.546.800 |
| 19/2/2025 | 43,67 | 43,85 | -0,20% | 43,39 | 44,03 | 43,74 | 43,70 | 43,91 | 1.730 | 1.436.923.000 |
| 18/2/2025 | 44,54 | 43,94 | -1,50% | 43,21 | 44,77 | 43,90 | 43,63 | 43,94 | 4.051 | 3.988.364.200 |
| 17/2/2025 | 45,05 | 44,61 | -0,98% | 44,22 | 45,35 | 44,57 | 44,17 | 44,61 | 3.722 | 2.863.750.100 |
| 14/2/2025 | 43,40 | 45,05 | +3,95% | 43,16 | 45,36 | 44,78 | 45,04 | 45,05 | 4.470 | 3.886.888.200 |
| 13/2/2025 | 42,70 | 43,34 | +1,26% | 42,49 | 43,48 | 43,18 | 43,34 | 43,49 | 1.216 | 709.080.600 |
| 12/2/2025 | 42,80 | 42,80 | -0,30% | 42,26 | 42,97 | 42,74 | 42,80 | 42,85 | 2.354 | 1.433.759.700 |
| 11/2/2025 | 42,11 | 42,93 | +0,94% | 41,79 | 43,13 | 42,79 | 42,93 | 43,00 | 1.158 | 810.587.800 |
| 10/2/2025 | 42,85 | 42,53 | -0,28% | 42,28 | 43,11 | 42,56 | 42,50 | 42,70 | 2.522 | 1.868.169.200 |
| 7/2/2025 | 42,47 | 42,65 | +0,64% | 42,39 | 43,10 | 42,71 | 42,55 | 42,65 | 2.533 | 1.661.078.500 |
| 6/2/2025 | 41,67 | 42,38 | +1,51% | 41,54 | 42,40 | 42,09 | 42,38 | 42,49 | 1.559 | 1.038.086.600 |
| 5/2/2025 | 41,75 | 41,75 | -0,69% | 41,70 | 42,28 | 41,88 | 41,74 | 41,75 | 1.910 | 1.208.061.500 |
| 4/2/2025 | 41,88 | 42,04 | +0,50% | 41,54 | 42,23 | 41,96 | 41,99 | 42,15 | 1.606 | 908.496.600 |
| 3/2/2025 | 40,94 | 41,83 | +0,94% | 40,94 | 41,83 | 41,49 | 41,55 | 41,84 | 1.598 | 957.268.800 |
| 31/1/2025 | 41,21 | 41,44 | +0,56% | 41,21 | 41,93 | 41,44 | 41,42 | 41,47 | 2.390 | 1.477.959.500 |
| 30/1/2025 | 40,11 | 41,21 | +3,18% | 39,93 | 41,70 | 41,16 | 41,21 | 41,56 | 3.445 | 2.545.379.600 |
| 29/1/2025 | 39,60 | 39,94 | +0,86% | 39,54 | 40,04 | 39,88 | 39,89 | 40,05 | 2.980 | 2.075.789.000 |
| 28/1/2025 | 39,44 | 39,60 | +0,74% | 38,98 | 39,81 | 39,48 | 39,59 | 39,82 | 2.275 | 1.653.743.200 |
| 27/1/2025 | 38,38 | 39,31 | +1,66% | 38,38 | 39,60 | 39,34 | 39,31 | 39,73 | 1.612 | 1.159.115.500 |
| 24/1/2025 | 38,77 | 38,67 | +0,73% | 38,07 | 38,91 | 38,65 | 38,66 | 38,75 | 1.379 | 1.509.663.900 |
| 23/1/2025 | 38,74 | 38,39 | +0,31% | 38,18 | 38,74 | 38,41 | 38,28 | 38,39 | 2.308 | 1.730.358.200 |
| 22/1/2025 | 37,69 | 38,27 | +1,94% | 37,30 | 38,59 | 38,20 | 38,27 | 38,49 | 1.875 | 1.177.111.700 |
| 21/1/2025 | 36,82 | 37,54 | +1,93% | 36,67 | 37,54 | 37,23 | 37,54 | 37,55 | 1.608 | 1.252.127.700 |
| 20/1/2025 | 36,58 | 36,83 | +0,19% | 36,19 | 37,25 | 36,89 | 36,83 | 37,12 | 1.601 | 960.757.500 |
| 17/1/2025 | 36,48 | 36,76 | +1,27% | 36,04 | 36,85 | 36,63 | 36,73 | 36,76 | 1.468 | 974.490.900 |
| 16/1/2025 | 37,72 | 36,30 | -3,69% | 36,11 | 37,72 | 36,40 | 36,30 | 36,40 | 3.098 | 2.012.046.300 |
| 15/1/2025 | 36,52 | 37,69 | +4,06% | 36,17 | 37,80 | 37,00 | 37,50 | 37,70 | 3.565 | 1.953.607.300 |
| 14/1/2025 | 37,00 | 36,22 | -0,98% | 36,15 | 37,00 | 36,45 | 36,22 | 36,36 | 1.717 | 1.767.666.000 |
| 13/1/2025 | 37,00 | 36,58 | -0,73% | 36,56 | 37,00 | 36,68 | 36,57 | 36,77 | 1.108 | 1.344.510.500 |
| 10/1/2025 | 37,97 | 36,85 | -2,25% | 36,71 | 37,97 | 36,99 | 36,85 | 36,95 | 1.777 | 1.336.380.500 |
| 9/1/2025 | 37,73 | 37,70 | -0,19% | 37,57 | 38,03 | 37,82 | 37,70 | 37,83 | 1.575 | 863.200.400 |
| 8/1/2025 | 38,03 | 37,77 | -1,15% | 37,70 | 38,14 | 37,85 | 37,72 | 37,90 | 1.707 | 1.037.496.600 |
| 7/1/2025 | 37,77 | 38,21 | +1,14% | 37,50 | 38,43 | 38,09 | 38,21 | 38,25 | 2.973 | 2.027.628.900 |
| 6/1/2025 | 38,00 | 37,78 | +1,02% | 37,32 | 38,00 | 37,71 | 37,75 | 37,78 | 1.532 | 863.337.300 |
| 3/1/2025 | 37,75 | 37,40 | -0,93% | 37,33 | 38,10 | 37,50 | 37,40 | 37,63 | 1.664 | 978.969.900 |
| 2/1/2025 | 37,50 | 37,75 | -0,26% | 36,94 | 38,16 | 37,73 | 37,70 | 37,75 | 2.349 | 1.252.391.800 |
| 30/12/2024 | 38,17 | 37,85 | -0,55% | 37,35 | 38,20 | 37,75 | 37,80 | 37,85 | 1.372 | 1.388.488.700 |
| 27/12/2024 | 37,77 | 38,06 | +0,11% | 37,77 | 38,33 | 38,08 | 38,03 | 38,08 | 1.702 | 969.689.400 |
| 26/12/2024 | 38,81 | 38,02 | -1,99% | 38,00 | 38,95 | 38,24 | 38,02 | 38,32 | 3.150 | 2.702.969.600 |
| 23/12/2024 | 39,50 | 38,79 | -2,39% | 38,63 | 39,50 | 38,88 | 38,72 | 38,85 | 2.487 | 2.677.716.200 |
| 20/12/2024 | 39,20 | 39,74 | +1,30% | 39,09 | 40,16 | 39,70 | 39,63 | 39,75 | 2.399 | 2.545.402.700 |
| 19/12/2024 | 39,01 | 39,23 | +0,59% | 38,51 | 39,30 | 39,01 | 39,00 | 39,23 | 2.584 | 2.307.604.800 |
| 18/12/2024 | 41,00 | 39,00 | -4,60% | 38,70 | 41,07 | 39,49 | 38,79 | 39,00 | 3.928 | 3.143.099.100 |
| 17/12/2024 | 40,52 | 40,88 | +0,54% | 40,27 | 41,60 | 40,94 | 40,85 | 40,89 | 3.711 | 3.531.486.600 |
| 16/12/2024 | 41,04 | 40,66 | -1,45% | 40,57 | 41,43 | 40,89 | 40,60 | 40,86 | 1.900 | 1.766.249.800 |
| 13/12/2024 | 41,36 | 41,26 | -0,22% | 40,92 | 41,75 | 41,36 | 41,25 | 41,57 | 3.525 | 2.527.977.700 |
| 12/12/2024 | 42,01 | 41,35 | -2,01% | 41,07 | 42,18 | 41,39 | 41,25 | 41,35 | 3.387 | 2.845.274.100 |
| 11/12/2024 | 41,95 | 42,20 | +1,66% | 41,30 | 42,82 | 42,06 | 42,20 | 42,22 | 1.828 | 1.433.870.900 |
| 10/12/2024 | 41,85 | 41,51 | +0,48% | 41,21 | 41,85 | 41,45 | 41,41 | 41,51 | 2.337 | 2.671.631.000 |
| 9/12/2024 | 41,48 | 41,31 | -0,36% | 40,99 | 41,85 | 41,43 | 41,31 | 41,46 | 1.610 | 1.279.365.300 |
| 6/12/2024 | 41,75 | 41,46 | -0,72% | 41,25 | 41,89 | 41,49 | 41,41 | 41,46 | 1.589 | 2.592.266.500 |
| 5/12/2024 | 40,72 | 41,76 | +1,73% | 40,72 | 42,15 | 41,62 | 41,53 | 41,76 | 2.638 | 2.207.221.200 |
| 4/12/2024 | 40,72 | 41,05 | -0,12% | 40,52 | 41,32 | 40,99 | 40,97 | 41,05 | 2.644 | 2.604.641.100 |
| 3/12/2024 | 41,05 | 41,10 | -0,22% | 40,77 | 41,55 | 41,08 | 41,02 | 41,10 | 3.225 | 2.571.357.200 |
| 2/12/2024 | 41,83 | 41,19 | -1,25% | 41,00 | 41,83 | 41,28 | 41,19 | 41,23 | 3.162 | 2.133.811.200 |
| 29/11/2024 | 41,51 | 41,71 | -0,71% | 40,78 | 42,29 | 41,47 | 41,71 | 42,08 | 3.586 | 2.766.309.900 |
| 28/11/2024 | 43,32 | 42,01 | -3,02% | 41,65 | 43,32 | 42,23 | 42,01 | 42,05 | 3.829 | 3.155.843.700 |
| 27/11/2024 | 45,72 | 43,32 | -4,56% | 43,19 | 45,72 | 43,99 | 43,32 | 43,40 | 3.199 | 3.250.485.100 |
| 26/11/2024 | 44,22 | 45,39 | +3,63% | 43,76 | 45,39 | 44,70 | 45,39 | 45,42 | 1.985 | 1.741.657.100 |
| 25/11/2024 | 44,25 | 43,80 | -1,02% | 43,70 | 44,52 | 43,89 | 43,80 | 44,04 | 2.133 | 1.780.901.600 |
| 22/11/2024 | 44,19 | 44,25 | -0,20% | 43,57 | 44,52 | 44,13 | 44,25 | 44,29 | 2.380 | 2.898.208.700 |
| 21/11/2024 | 45,01 | 44,34 | -2,36% | 44,34 | 45,65 | 44,47 | 44,28 | 44,35 | 1.716 | 3.014.291.000 |
| 19/11/2024 | 45,17 | 45,41 | +0,75% | 44,65 | 46,13 | 45,61 | 45,41 | 45,48 | 2.641 | 3.725.899.700 |
| 18/11/2024 | 45,10 | 45,07 | -0,62% | 44,81 | 45,80 | 45,19 | 45,05 | 45,24 | 2.045 | 1.423.989.900 |
| 14/11/2024 | 46,64 | 45,35 | -3,82% | 45,33 | 47,45 | 46,07 | 45,30 | 45,35 | 6.170 | 5.695.827.900 |
| 13/11/2024 | 47,19 | 47,15 | 0,00% | 46,86 | 47,69 | 47,28 | 47,15 | 47,25 | 2.430 | 1.936.208.100 |
| 12/11/2024 | 47,48 | 47,15 | +0,23% | 46,61 | 47,96 | 47,14 | 47,00 | 47,20 | 1.934 | 1.456.839.600 |
| 11/11/2024 | 46,62 | 47,04 | +1,18% | 45,99 | 47,16 | 46,79 | 46,90 | 47,07 | 1.779 | 1.224.588.200 |
| 8/11/2024 | 47,16 | 46,49 | -1,40% | 46,39 | 47,16 | 46,58 | 46,47 | 46,49 | 2.869 | 7.277.336.300 |
| 7/11/2024 | 48,28 | 47,15 | -1,87% | 46,73 | 48,36 | 47,41 | 47,15 | 47,34 | 2.933 | 2.531.511.400 |
| 6/11/2024 | 46,90 | 48,05 | +1,63% | 46,52 | 48,05 | 47,48 | 47,69 | 48,05 | 2.095 | 2.110.909.500 |
| 5/11/2024 | 47,33 | 47,28 | +0,47% | 46,56 | 47,48 | 47,13 | 47,21 | 47,28 | 1.699 | 1.468.290.900 |
| 4/11/2024 | 45,72 | 47,06 | +2,86% | 45,72 | 47,72 | 46,88 | 46,90 | 47,08 | 2.866 | 3.160.740.700 |
| 1/11/2024 | 47,03 | 45,75 | -1,34% | 45,66 | 48,14 | 46,48 | 45,75 | 45,89 | 3.682 | 3.375.685.200 |
| 31/10/2024 | 45,65 | 46,37 | +0,48% | 45,65 | 47,25 | 46,71 | 46,36 | 46,49 | 2.741 | 2.369.214.200 |
| 30/10/2024 | 46,37 | 46,15 | -0,75% | 46,02 | 46,78 | 46,30 | 46,15 | 46,32 | 1.661 | 1.285.294.400 |
| 29/10/2024 | 47,20 | 46,50 | -1,55% | 46,50 | 47,49 | 46,81 | 46,50 | 46,73 | 1.226 | 892.838.100 |
| 28/10/2024 | 46,66 | 47,23 | +1,09% | 46,66 | 47,51 | 47,28 | 47,22 | 47,24 | 2.068 | 1.978.217.100 |
| 25/10/2024 | 46,97 | 46,72 | -0,06% | 46,32 | 46,98 | 46,71 | 46,70 | 46,80 | 1.386 | 2.101.964.000 |
| 24/10/2024 | 47,80 | 46,75 | -1,48% | 46,22 | 47,80 | 46,73 | 46,75 | 46,81 | 3.368 | 3.597.895.600 |
| 23/10/2024 | 47,77 | 47,45 | -0,75% | 47,25 | 47,91 | 47,59 | 47,45 | 47,49 | 2.322 | 3.453.148.200 |
| 22/10/2024 | 46,32 | 47,81 | +3,17% | 46,00 | 47,94 | 47,33 | 47,67 | 47,81 | 3.044 | 2.554.627.000 |
| 21/10/2024 | 45,99 | 46,34 | +1,40% | 45,57 | 46,37 | 46,02 | 46,25 | 46,35 | 1.865 | 1.308.824.300 |
| 18/10/2024 | 46,24 | 45,70 | -0,46% | 45,46 | 46,25 | 45,71 | 45,70 | 45,75 | 2.288 | 2.142.102.300 |
| 17/10/2024 | 46,43 | 45,91 | -1,06% | 45,84 | 46,43 | 46,00 | 45,91 | 45,95 | 1.422 | 1.173.104.100 |
| 16/10/2024 | 45,85 | 46,40 | +1,20% | 45,53 | 46,58 | 45,97 | 46,38 | 46,40 | 1.828 | 7.563.244.200 |
| 15/10/2024 | 45,75 | 45,85 | +0,75% | 45,33 | 45,97 | 45,75 | 45,85 | 45,88 | 2.427 | 1.542.886.600 |
| 14/10/2024 | 45,57 | 45,51 | +0,42% | 45,19 | 45,90 | 45,54 | 45,49 | 45,70 | 1.136 | 821.178.500 |
| 11/10/2024 | 45,90 | 45,32 | -0,55% | 45,05 | 45,90 | 45,41 | 45,32 | 45,75 | 1.994 | 1.649.378.300 |
| 10/10/2024 | 45,61 | 45,57 | 0,00% | 45,33 | 45,77 | 45,59 | 45,57 | 45,80 | 1.635 | 1.218.232.900 |
| 9/10/2024 | 46,03 | 45,57 | -1,28% | 45,40 | 46,16 | 45,60 | 45,57 | 45,60 | 3.428 | 2.662.946.200 |
| 8/10/2024 | 45,96 | 46,16 | +0,39% | 45,46 | 46,44 | 46,16 | 46,16 | 46,24 | 1.639 | 1.219.136.900 |
| 7/10/2024 | 46,30 | 45,98 | +0,35% | 45,51 | 46,30 | 45,99 | 45,98 | 46,13 | 1.556 | 1.052.411.800 |
| 4/10/2024 | 45,73 | 45,82 | -0,78% | 45,53 | 46,19 | 45,74 | 45,82 | 45,86 | 1.979 | 1.570.010.100 |
| 3/10/2024 | 46,68 | 46,18 | -1,11% | 45,88 | 46,68 | 46,14 | 46,12 | 46,22 | 1.711 | 1.425.565.800 |
| 2/10/2024 | 46,75 | 46,70 | -0,11% | 46,48 | 47,54 | 46,81 | 46,68 | 46,79 | 2.367 | 1.926.024.600 |
| 1/10/2024 | 48,44 | 46,75 | -2,11% | 46,62 | 48,51 | 47,39 | 46,75 | 46,86 | 3.245 | 3.114.094.100 |
| 30/9/2024 | 48,00 | 47,76 | -1,95% | 47,19 | 48,16 | 47,66 | 47,75 | 47,76 | 2.694 | 2.337.440.500 |
| 26/9/2024 | 49,51 | 48,71 | -0,53% | 48,31 | 49,51 | 48,82 | 48,71 | 48,87 | 3.212 | 3.608.358.300 |
| 25/9/2024 | 49,01 | 48,97 | -0,08% | 48,69 | 49,33 | 48,89 | 48,95 | 49,10 | 1.949 | 4.501.991.300 |
| 24/9/2024 | 49,79 | 49,01 | -0,99% | 48,85 | 49,80 | 49,18 | 49,01 | 49,36 | 3.131 | 2.304.018.300 |
| 23/9/2024 | 46,00 | 49,50 | +7,38% | 46,00 | 49,88 | 48,70 | 49,30 | 49,55 | 6.493 | 7.523.627.400 |
| 20/9/2024 | 45,95 | 46,10 | -0,65% | 45,89 | 47,00 | 46,16 | 46,09 | 46,10 | 6.088 | 16.014.883.100 |
| 19/9/2024 | 46,85 | 46,40 | -0,94% | 46,22 | 47,13 | 46,65 | 46,40 | 46,42 | 2.846 | 2.437.840.500 |
| 18/9/2024 | 47,73 | 46,84 | -2,42% | 46,51 | 48,67 | 47,14 | 46,81 | 46,90 | 4.056 | 4.096.223.400 |
| 17/9/2024 | 48,97 | 48,00 | -0,87% | 47,76 | 48,97 | 47,99 | 48,00 | 48,02 | 2.199 | 1.670.052.700 |
| 16/9/2024 | 49,45 | 48,42 | -0,90% | 48,22 | 49,55 | 48,48 | 48,42 | 48,49 | 2.606 | 2.036.552.300 |
| 13/9/2024 | 47,86 | 48,86 | +3,39% | 47,46 | 49,43 | 48,69 | 48,68 | 48,86 | 4.342 | 3.272.719.900 |
| 12/9/2024 | 47,28 | 47,26 | -0,32% | 46,42 | 47,36 | 46,95 | 47,20 | 47,27 | 2.806 | 2.018.985.300 |
| 11/9/2024 | 47,96 | 47,41 | -0,17% | 46,93 | 47,98 | 47,23 | 47,38 | 47,42 | 1.333 | 1.373.450.700 |
| 10/9/2024 | 46,92 | 47,49 | +1,11% | 46,63 | 47,60 | 47,15 | 47,45 | 47,49 | 2.819 | 2.883.720.900 |
| 9/9/2024 | 45,53 | 46,97 | +2,64% | 45,53 | 47,37 | 46,80 | 46,89 | 46,97 | 3.159 | 2.231.602.000 |