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.
ORVR3F - ORIZON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 55,52 | 55,66 | -0,61% | 55,48 | 56,81 | 55,98 | 55,66 | 56,20 | 231 | 12.810.204 |
| 4/9/2025 | 55,21 | 56,00 | +1,61% | 54,74 | 56,10 | 55,57 | 55,67 | 56,00 | 201 | 16.382.504 |
| 3/9/2025 | 54,54 | 55,11 | +1,98% | 54,20 | 55,12 | 54,79 | 55,11 | 55,21 | 267 | 18.242.719 |
| 2/9/2025 | 55,54 | 54,04 | -1,75% | 53,94 | 55,54 | 54,33 | 54,04 | 54,53 | 390 | 23.227.186 |
| 1/9/2025 | 55,55 | 55,00 | -0,90% | 54,60 | 55,55 | 54,99 | 54,60 | 55,00 | 315 | 21.128.291 |
| 29/8/2025 | 55,73 | 55,50 | -0,68% | 54,57 | 55,73 | 55,00 | 54,56 | 55,50 | 2.294 | 33.203.087 |
| 28/8/2025 | 54,49 | 55,88 | +2,72% | 54,25 | 55,94 | 55,40 | 55,11 | 55,88 | 290 | 27.815.458 |
| 27/8/2025 | 54,00 | 54,40 | +2,47% | 53,50 | 54,41 | 53,85 | 53,80 | 54,40 | 142 | 15.153.396 |
| 26/8/2025 | 53,74 | 53,09 | -1,41% | 53,09 | 54,72 | 53,69 | 53,09 | 54,00 | 235 | 18.744.171 |
| 25/8/2025 | 54,50 | 53,85 | -1,37% | 53,24 | 54,60 | 54,09 | 53,60 | 53,85 | 179 | 10.824.189 |
| 22/8/2025 | 53,59 | 54,60 | +2,36% | 53,54 | 54,79 | 54,35 | 54,15 | 54,60 | 2.083 | 29.682.509 |
| 21/8/2025 | 51,46 | 53,34 | +3,05% | 51,44 | 53,34 | 52,59 | 53,34 | 53,45 | 249 | 17.204.243 |
| 20/8/2025 | 52,08 | 51,76 | -1,39% | 51,39 | 52,61 | 52,09 | 51,33 | 51,76 | 201 | 15.940.802 |
| 19/8/2025 | 53,28 | 52,49 | -0,42% | 51,08 | 53,50 | 51,95 | 51,65 | 52,49 | 307 | 19.821.193 |
| 18/8/2025 | 51,81 | 52,71 | +3,23% | 51,06 | 53,81 | 53,12 | 52,71 | 53,35 | 473 | 31.869.526 |
| 15/8/2025 | 48,40 | 51,06 | +4,74% | 48,40 | 52,11 | 51,24 | 51,06 | 52,11 | 305 | 32.665.284 |
| 14/8/2025 | 49,11 | 48,75 | +1,73% | 47,92 | 49,57 | 49,01 | 48,75 | 49,00 | 229 | 15.532.906 |
| 13/8/2025 | 48,90 | 47,92 | -1,50% | 47,92 | 49,07 | 48,31 | 47,92 | 48,60 | 400 | 16.218.164 |
| 12/8/2025 | 48,33 | 48,65 | +1,35% | 48,25 | 49,22 | 48,76 | 48,65 | 49,35 | 291 | 14.775.709 |
| 11/8/2025 | 48,20 | 48,00 | -0,21% | 47,59 | 48,43 | 47,81 | 48,00 | 48,33 | 279 | 8.196.308 |
| 8/8/2025 | 48,23 | 48,10 | -0,25% | 47,94 | 49,39 | 48,21 | 48,10 | 48,49 | 253 | 14.816.701 |
| 7/8/2025 | 48,01 | 48,22 | +1,15% | 47,73 | 48,74 | 48,17 | 48,22 | 48,76 | 268 | 17.000.115 |
| 6/8/2025 | 47,51 | 47,67 | +0,55% | 47,51 | 48,31 | 47,86 | 47,67 | 48,33 | 209 | 14.818.812 |
| 5/8/2025 | 47,44 | 47,41 | +0,87% | 47,17 | 47,89 | 47,53 | 47,41 | 48,00 | 183 | 11.180.190 |
| 4/8/2025 | 47,56 | 47,00 | -2,67% | 47,00 | 48,84 | 47,61 | 47,00 | 47,04 | 433 | 14.235.399 |
| 1/8/2025 | 48,47 | 48,29 | +1,56% | 47,84 | 49,00 | 48,22 | 47,97 | 48,29 | 523 | 22.500.484 |
| 31/7/2025 | 48,30 | 47,55 | -0,88% | 47,55 | 48,30 | 47,82 | 47,55 | 47,90 | 243 | 11.965.826 |
| 30/7/2025 | 48,28 | 47,97 | -0,60% | 47,42 | 48,58 | 47,98 | 47,97 | 48,07 | 297 | 18.919.474 |
| 29/7/2025 | 47,90 | 48,26 | +2,66% | 47,00 | 48,26 | 47,82 | 47,80 | 48,26 | 358 | 12.558.795 |
| 28/7/2025 | 48,98 | 47,01 | -3,55% | 47,01 | 48,98 | 47,35 | 47,01 | 47,44 | 191 | 12.488.242 |
| 25/7/2025 | 47,74 | 48,74 | +3,07% | 47,50 | 48,74 | 48,24 | 48,39 | 48,74 | 201 | 18.222.777 |
| 24/7/2025 | 47,58 | 47,29 | -2,47% | 47,28 | 47,89 | 47,54 | 47,29 | 47,86 | 279 | 10.013.832 |
| 23/7/2025 | 47,48 | 48,49 | +2,06% | 47,24 | 48,49 | 48,04 | 47,92 | 48,49 | 145 | 11.503.026 |
| 22/7/2025 | 47,69 | 47,51 | -0,75% | 47,51 | 48,60 | 47,88 | 47,51 | 47,85 | 252 | 11.472.597 |
| 21/7/2025 | 49,67 | 47,87 | -2,01% | 47,77 | 49,67 | 48,36 | 47,87 | 48,30 | 266 | 13.533.847 |
| 18/7/2025 | 50,40 | 48,85 | -3,46% | 48,72 | 50,40 | 49,40 | 48,85 | 49,28 | 236 | 19.654.941 |
| 17/7/2025 | 50,57 | 50,60 | +0,30% | 49,78 | 50,60 | 50,03 | 50,04 | 50,60 | 112 | 11.622.699 |
| 16/7/2025 | 50,44 | 50,45 | +0,76% | 49,78 | 51,01 | 50,06 | 49,80 | 50,45 | 510 | 22.507.957 |
| 15/7/2025 | 50,75 | 50,07 | -0,81% | 50,07 | 51,66 | 50,60 | 50,05 | 50,49 | 167 | 14.654.734 |
| 14/7/2025 | 51,06 | 50,48 | -1,90% | 50,48 | 51,28 | 50,85 | 50,48 | 51,25 | 390 | 12.713.678 |
| 11/7/2025 | 51,53 | 51,46 | +0,65% | 51,10 | 52,09 | 51,33 | 51,10 | 51,46 | 138 | 12.232.685 |
| 10/7/2025 | 51,56 | 51,13 | -1,27% | 51,13 | 51,83 | 51,51 | 51,13 | 51,66 | 167 | 11.827.801 |
| 9/7/2025 | 53,16 | 51,79 | -2,58% | 51,79 | 53,16 | 52,32 | 51,79 | 53,01 | 271 | 15.194.637 |
| 8/7/2025 | 52,80 | 53,16 | +0,59% | 52,27 | 53,20 | 52,70 | 52,72 | 53,16 | 225 | 13.744.617 |
| 7/7/2025 | 53,60 | 52,85 | -1,62% | 52,55 | 53,77 | 52,88 | 52,81 | 53,33 | 137 | 9.989.827 |
| 4/7/2025 | 53,46 | 53,72 | +1,65% | 53,16 | 53,88 | 53,52 | 52,10 | 53,72 | 121 | 12.879.014 |
| 3/7/2025 | 52,79 | 52,85 | +0,09% | 52,12 | 53,80 | 53,32 | 52,85 | 53,63 | 334 | 17.096.722 |
| 2/7/2025 | 54,28 | 52,80 | -1,91% | 52,10 | 54,28 | 52,85 | 52,70 | 52,80 | 354 | 18.663.137 |
| 1/7/2025 | 53,52 | 53,83 | -0,07% | 53,27 | 54,42 | 53,85 | 53,83 | 54,31 | 460 | 22.622.667 |
| 30/6/2025 | 53,02 | 53,87 | +1,60% | 52,49 | 54,47 | 53,73 | 53,87 | 54,47 | 224 | 21.618.615 |
| 27/6/2025 | 53,44 | 53,02 | -0,67% | 52,98 | 53,60 | 53,23 | 53,02 | 53,90 | 140 | 14.944.383 |
| 26/6/2025 | 52,82 | 53,38 | +2,81% | 52,29 | 54,00 | 53,07 | 52,99 | 53,38 | 181 | 16.064.856 |
| 25/6/2025 | 52,22 | 51,92 | -1,95% | 51,92 | 52,64 | 52,23 | 51,92 | 52,49 | 240 | 14.123.265 |
| 24/6/2025 | 52,21 | 52,95 | +1,69% | 52,06 | 52,95 | 52,44 | 52,25 | 52,95 | 169 | 9.293.648 |
| 23/6/2025 | 52,50 | 52,07 | -3,47% | 51,64 | 54,36 | 52,25 | 52,07 | 52,26 | 378 | 13.711.589 |
| 20/6/2025 | 51,76 | 53,94 | +3,49% | 51,59 | 53,94 | 52,38 | 53,26 | 53,94 | 208 | 16.375.614 |
| 18/6/2025 | 52,46 | 52,12 | -0,61% | 51,75 | 52,97 | 52,14 | 51,76 | 52,12 | 153 | 10.522.999 |
| 17/6/2025 | 51,71 | 52,44 | +1,51% | 51,54 | 52,44 | 52,06 | 51,83 | 52,44 | 361 | 14.296.564 |
| 16/6/2025 | 52,22 | 51,66 | +0,47% | 51,66 | 52,22 | 51,87 | 51,66 | 51,99 | 155 | 13.798.467 |
| 13/6/2025 | 51,65 | 51,42 | -1,40% | 50,89 | 51,84 | 51,51 | 51,42 | 52,07 | 203 | 13.248.903 |
| 12/6/2025 | 52,63 | 52,15 | -1,38% | 51,55 | 52,63 | 51,95 | 51,82 | 52,15 | 186 | 13.285.765 |
| 11/6/2025 | 52,71 | 52,88 | -0,13% | 51,71 | 52,88 | 52,38 | 52,20 | 52,88 | 157 | 14.594.241 |
| 10/6/2025 | 52,92 | 52,95 | +1,09% | 52,40 | 53,13 | 52,76 | 52,35 | 52,95 | 241 | 13.016.171 |
| 9/6/2025 | 54,30 | 52,38 | -2,77% | 52,00 | 54,30 | 52,54 | 52,38 | 53,00 | 213 | 19.445.952 |
| 6/6/2025 | 53,07 | 53,87 | +0,45% | 52,70 | 54,51 | 53,27 | 53,06 | 53,87 | 291 | 16.772.534 |
| 5/6/2025 | 52,07 | 53,63 | +1,44% | 52,07 | 53,63 | 53,15 | 53,06 | 53,63 | 303 | 13.250.689 |
| 4/6/2025 | 53,38 | 52,87 | -0,51% | 52,38 | 53,69 | 52,88 | 52,46 | 52,87 | 344 | 14.628.169 |
| 3/6/2025 | 52,06 | 53,14 | +0,53% | 52,06 | 53,76 | 53,13 | 53,14 | 53,78 | 263 | 15.403.441 |
| 2/6/2025 | 51,66 | 52,86 | +2,36% | 51,66 | 53,27 | 52,51 | 52,19 | 52,86 | 388 | 20.659.468 |
| 30/5/2025 | 52,58 | 51,64 | -3,30% | 51,64 | 53,12 | 52,09 | 51,64 | 52,29 | 316 | 19.132.795 |
| 29/5/2025 | 52,20 | 53,40 | +0,66% | 52,20 | 53,40 | 53,07 | 52,72 | 53,40 | 332 | 13.348.470 |
| 28/5/2025 | 52,35 | 53,05 | +0,66% | 52,01 | 53,06 | 52,44 | 52,40 | 53,05 | 234 | 16.976.223 |
| 27/5/2025 | 52,50 | 52,70 | +1,95% | 51,98 | 52,94 | 52,60 | 51,99 | 52,70 | 142 | 11.183.055 |
| 26/5/2025 | 51,44 | 51,69 | -0,12% | 51,21 | 52,61 | 52,04 | 51,69 | 52,57 | 258 | 10.894.023 |
| 23/5/2025 | 50,75 | 51,75 | -0,54% | 50,19 | 51,79 | 51,19 | 51,02 | 51,75 | 149 | 15.922.397 |
| 22/5/2025 | 50,38 | 52,03 | +1,86% | 50,38 | 52,36 | 51,48 | 51,11 | 52,03 | 204 | 13.982.724 |
| 21/5/2025 | 51,40 | 51,08 | -0,72% | 50,07 | 51,40 | 50,65 | 50,22 | 51,08 | 168 | 13.459.766 |
| 20/5/2025 | 52,32 | 51,45 | -2,00% | 51,05 | 52,32 | 51,41 | 51,16 | 51,45 | 183 | 9.394.343 |
| 19/5/2025 | 52,66 | 52,50 | +0,57% | 51,99 | 52,97 | 52,41 | 51,70 | 52,50 | 250 | 14.880.841 |
| 16/5/2025 | 51,01 | 52,20 | +0,19% | 50,80 | 53,15 | 51,60 | 52,20 | 52,88 | 255 | 22.320.906 |
| 15/5/2025 | 53,30 | 52,10 | -0,27% | 51,37 | 53,68 | 52,38 | 51,49 | 52,10 | 277 | 20.948.390 |
| 14/5/2025 | 50,69 | 52,24 | +4,23% | 50,54 | 53,33 | 52,01 | 52,24 | 53,11 | 323 | 21.696.196 |
| 13/5/2025 | 48,42 | 50,12 | +3,66% | 48,42 | 50,52 | 49,61 | 50,12 | 50,49 | 281 | 13.211.202 |
| 12/5/2025 | 47,28 | 48,35 | +1,09% | 47,28 | 48,35 | 48,01 | 47,95 | 48,35 | 229 | 13.468.449 |
| 9/5/2025 | 48,58 | 47,83 | -0,13% | 47,08 | 48,58 | 47,93 | 47,17 | 47,83 | 268 | 13.686.867 |
| 8/5/2025 | 48,02 | 47,89 | -0,10% | 47,89 | 49,25 | 48,49 | 47,89 | 48,51 | 172 | 10.236.949 |
| 7/5/2025 | 48,06 | 47,94 | -0,15% | 47,31 | 48,42 | 47,91 | 47,62 | 47,94 | 175 | 14.575.469 |
| 6/5/2025 | 48,07 | 48,01 | +0,40% | 47,78 | 48,25 | 48,00 | 47,81 | 48,02 | 319 | 11.017.195 |
| 5/5/2025 | 48,04 | 47,82 | +0,04% | 47,34 | 48,93 | 48,07 | 47,82 | 48,20 | 289 | 16.523.878 |
| 2/5/2025 | 49,37 | 47,80 | +0,15% | 46,99 | 49,90 | 48,49 | 47,80 | 48,78 | 299 | 26.705.014 |
| 29/4/2025 | 48,07 | 47,73 | -0,40% | 47,60 | 48,70 | 48,20 | 47,73 | 48,12 | 127 | 14.716.643 |
| 28/4/2025 | 48,54 | 47,92 | -2,46% | 47,92 | 48,97 | 48,36 | 47,92 | 48,44 | 125 | 13.033.292 |
| 25/4/2025 | 48,46 | 49,13 | +1,91% | 48,20 | 49,35 | 48,76 | 48,54 | 49,13 | 193 | 16.683.794 |
| 24/4/2025 | 46,60 | 48,21 | +3,70% | 46,60 | 48,84 | 47,90 | 48,21 | 48,84 | 281 | 15.162.848 |
| 23/4/2025 | 44,62 | 46,49 | +3,31% | 44,62 | 46,49 | 45,86 | 46,20 | 46,49 | 295 | 16.090.287 |
| 22/4/2025 | 42,83 | 45,00 | +1,72% | 42,83 | 45,00 | 44,68 | 44,34 | 45,00 | 268 | 9.858.569 |
| 17/4/2025 | 44,11 | 44,24 | +0,96% | 43,84 | 44,90 | 44,31 | 44,24 | 44,90 | 169 | 8.677.777 |
| 16/4/2025 | 44,68 | 43,82 | -0,70% | 43,81 | 44,90 | 44,52 | 43,82 | 44,05 | 384 | 17.179.258 |
| 15/4/2025 | 42,15 | 44,13 | +4,30% | 42,15 | 44,72 | 43,78 | 44,13 | 44,73 | 279 | 13.914.598 |
| 14/4/2025 | 41,46 | 42,31 | +2,07% | 41,46 | 42,63 | 42,22 | 42,31 | 43,00 | 190 | 6.595.873 |
| 11/4/2025 | 40,75 | 41,45 | +1,59% | 40,41 | 41,97 | 41,37 | 41,45 | 42,08 | 190 | 7.588.067 |
| 10/4/2025 | 41,94 | 40,80 | -2,86% | 40,50 | 41,94 | 40,87 | 40,57 | 40,80 | 183 | 7.525.210 |
| 9/4/2025 | 42,59 | 42,00 | +3,07% | 40,16 | 42,59 | 41,16 | 41,20 | 42,00 | 245 | 11.587.617 |
| 8/4/2025 | 41,01 | 40,75 | -0,37% | 40,75 | 41,53 | 41,15 | 40,75 | 41,30 | 154 | 8.565.356 |
| 7/4/2025 | 41,44 | 40,90 | -2,29% | 40,78 | 41,51 | 41,07 | 40,90 | 41,33 | 220 | 9.450.422 |
| 4/4/2025 | 42,80 | 41,86 | -1,97% | 41,16 | 42,80 | 41,60 | 41,16 | 41,86 | 147 | 9.565.375 |
| 3/4/2025 | 41,01 | 42,70 | +0,97% | 41,01 | 43,48 | 42,87 | 42,70 | 42,90 | 393 | 10.177.803 |
| 2/4/2025 | 42,20 | 42,29 | -1,65% | 41,87 | 42,72 | 42,13 | 41,93 | 42,29 | 84 | 7.951.210 |
| 1/4/2025 | 42,10 | 43,00 | +2,33% | 41,18 | 43,00 | 41,92 | 42,14 | 43,00 | 270 | 9.912.140 |
| 31/3/2025 | 42,90 | 42,02 | -1,32% | 42,01 | 42,90 | 42,33 | 42,02 | 42,54 | 132 | 8.891.150 |
| 28/3/2025 | 43,12 | 42,58 | -1,98% | 42,43 | 43,44 | 42,80 | 42,58 | 43,10 | 148 | 7.161.340 |
| 27/3/2025 | 42,57 | 43,44 | +2,21% | 42,40 | 43,53 | 43,07 | 43,22 | 43,44 | 100 | 8.563.746 |
| 26/3/2025 | 43,91 | 42,50 | -1,94% | 42,48 | 44,49 | 43,22 | 42,50 | 43,01 | 181 | 10.720.147 |
| 25/3/2025 | 43,30 | 43,34 | +1,26% | 42,95 | 43,83 | 43,49 | 43,34 | 43,82 | 315 | 12.164.337 |
| 24/3/2025 | 43,25 | 42,80 | -1,50% | 42,00 | 44,10 | 43,12 | 42,80 | 43,30 | 154 | 7.530.166 |
| 21/3/2025 | 43,61 | 43,45 | -0,14% | 43,13 | 43,81 | 43,40 | 43,10 | 43,45 | 165 | 9.284.578 |
| 20/3/2025 | 43,58 | 43,51 | -0,30% | 43,20 | 43,98 | 43,60 | 43,51 | 44,02 | 159 | 10.552.115 |
| 19/3/2025 | 42,92 | 43,64 | +1,49% | 42,76 | 44,17 | 43,61 | 43,64 | 44,06 | 361 | 13.680.825 |
| 18/3/2025 | 43,47 | 43,00 | +0,09% | 42,62 | 43,47 | 43,06 | 43,00 | 43,50 | 224 | 10.537.425 |
| 17/3/2025 | 43,65 | 42,96 | -1,29% | 42,96 | 44,06 | 43,46 | 42,96 | 43,59 | 336 | 9.779.343 |
| 14/3/2025 | 43,23 | 43,52 | +0,97% | 43,12 | 44,27 | 43,61 | 43,52 | 44,28 | 128 | 9.543.895 |
| 13/3/2025 | 42,42 | 43,10 | +1,08% | 42,06 | 43,13 | 42,78 | 42,85 | 43,10 | 268 | 12.052.114 |
| 12/3/2025 | 41,72 | 42,64 | +0,16% | 41,72 | 42,64 | 42,30 | 42,18 | 42,64 | 153 | 10.038.361 |
| 11/3/2025 | 42,51 | 42,57 | +1,94% | 41,78 | 42,57 | 42,07 | 42,02 | 42,57 | 227 | 9.538.286 |
| 10/3/2025 | 42,00 | 41,76 | -0,05% | 41,76 | 42,48 | 42,02 | 41,76 | 42,33 | 158 | 10.725.490 |
| 7/3/2025 | 40,88 | 41,78 | +1,70% | 40,88 | 42,19 | 41,67 | 41,78 | 42,45 | 287 | 13.477.788 |
| 6/3/2025 | 41,13 | 41,08 | +0,42% | 40,96 | 41,57 | 41,22 | 41,08 | 41,61 | 282 | 11.489.359 |
| 5/3/2025 | 41,48 | 40,91 | -1,16% | 40,63 | 41,53 | 41,09 | 40,91 | 41,45 | 210 | 12.218.725 |
| 28/2/2025 | 41,77 | 41,39 | -0,96% | 41,30 | 42,04 | 41,62 | 41,39 | 41,89 | 259 | 10.939.752 |
| 27/2/2025 | 41,54 | 41,79 | +0,53% | 41,54 | 42,42 | 42,07 | 41,79 | 42,02 | 179 | 9.054.508 |
| 26/2/2025 | 42,06 | 41,57 | -1,96% | 41,54 | 42,33 | 41,88 | 41,57 | 41,91 | 213 | 10.173.756 |
| 25/2/2025 | 42,49 | 42,40 | +0,21% | 41,90 | 42,49 | 42,11 | 41,90 | 42,40 | 206 | 7.408.557 |
| 24/2/2025 | 43,67 | 42,31 | -2,22% | 42,31 | 43,67 | 42,76 | 42,31 | 42,86 | 186 | 9.074.588 |
| 21/2/2025 | 42,71 | 43,27 | -0,23% | 42,71 | 43,83 | 43,41 | 43,27 | 43,78 | 184 | 7.744.986 |
| 20/2/2025 | 43,89 | 43,37 | -0,60% | 43,28 | 43,99 | 43,67 | 43,37 | 43,70 | 270 | 8.080.799 |
| 19/2/2025 | 43,69 | 43,63 | -1,80% | 43,41 | 44,01 | 43,71 | 43,63 | 43,88 | 329 | 12.835.293 |
| 18/2/2025 | 44,30 | 44,43 | -0,91% | 43,26 | 44,77 | 44,00 | 43,26 | 44,43 | 287 | 13.785.762 |
| 17/2/2025 | 44,84 | 44,84 | +1,08% | 44,02 | 45,28 | 44,52 | 44,00 | 44,84 | 362 | 13.823.628 |
| 14/2/2025 | 43,42 | 44,36 | +2,71% | 43,42 | 45,48 | 44,60 | 44,36 | 45,37 | 258 | 13.457.328 |
| 13/2/2025 | 42,52 | 43,19 | +1,55% | 42,52 | 43,51 | 43,13 | 43,19 | 43,43 | 186 | 10.197.575 |
| 12/2/2025 | 42,65 | 42,53 | +0,02% | 42,42 | 43,01 | 42,70 | 42,53 | 43,15 | 172 | 8.711.093 |
| 11/2/2025 | 41,82 | 42,52 | +0,24% | 41,82 | 43,04 | 42,74 | 42,52 | 43,00 | 157 | 8.583.799 |
| 10/2/2025 | 42,65 | 42,42 | -0,91% | 42,27 | 43,05 | 42,55 | 42,42 | 43,00 | 179 | 8.671.953 |
| 7/2/2025 | 42,38 | 42,81 | +0,73% | 42,37 | 43,11 | 42,66 | 42,29 | 42,82 | 173 | 12.595.477 |
| 6/2/2025 | 41,72 | 42,50 | +2,24% | 41,58 | 42,50 | 42,04 | 42,05 | 42,50 | 170 | 7.433.342 |
| 5/2/2025 | 41,62 | 41,57 | -0,62% | 41,55 | 42,20 | 41,87 | 41,57 | 42,00 | 277 | 11.901.573 |
| 4/2/2025 | 41,91 | 41,83 | -0,21% | 41,55 | 42,17 | 41,91 | 41,70 | 42,39 | 223 | 12.193.970 |
| 3/2/2025 | 41,92 | 41,92 | +0,82% | 40,95 | 41,92 | 41,44 | 41,45 | 41,92 | 221 | 9.475.236 |
| 31/1/2025 | 41,21 | 41,58 | 0,00% | 41,21 | 41,92 | 41,45 | 41,28 | 41,58 | 101 | 8.818.472 |
| 30/1/2025 | 39,94 | 41,58 | +3,54% | 39,89 | 41,59 | 41,08 | 41,08 | 41,58 | 165 | 11.655.215 |
| 29/1/2025 | 38,89 | 40,16 | +0,68% | 38,89 | 40,16 | 39,83 | 39,65 | 40,16 | 259 | 11.601.399 |
| 28/1/2025 | 39,59 | 39,89 | +1,66% | 38,13 | 39,89 | 39,44 | 39,28 | 39,89 | 224 | 12.015.547 |
| 27/1/2025 | 38,66 | 39,24 | +0,49% | 38,32 | 39,60 | 39,30 | 39,24 | 39,84 | 156 | 8.906.057 |
| 24/1/2025 | 37,90 | 39,05 | +2,44% | 37,90 | 39,05 | 38,68 | 38,56 | 39,05 | 230 | 8.386.945 |
| 23/1/2025 | 38,50 | 38,12 | -1,35% | 38,12 | 38,60 | 38,38 | 38,12 | 38,60 | 189 | 9.411.130 |
| 22/1/2025 | 37,54 | 38,64 | +4,15% | 37,41 | 38,64 | 38,12 | 38,26 | 38,64 | 301 | 18.309.092 |
| 21/1/2025 | 36,84 | 37,10 | +0,46% | 36,76 | 37,39 | 37,10 | 37,10 | 37,44 | 205 | 10.953.433 |
| 20/1/2025 | 36,57 | 36,93 | +1,23% | 36,26 | 37,20 | 36,84 | 36,93 | 38,00 | 219 | 9.819.223 |
| 17/1/2025 | 36,13 | 36,48 | +1,02% | 36,08 | 36,86 | 36,56 | 36,48 | 36,90 | 168 | 10.000.224 |
| 16/1/2025 | 37,09 | 36,11 | -3,19% | 36,09 | 37,34 | 36,52 | 36,11 | 36,43 | 192 | 12.077.932 |
| 15/1/2025 | 36,77 | 37,30 | +2,44% | 36,36 | 37,76 | 37,03 | 37,30 | 37,78 | 159 | 11.812.023 |
| 14/1/2025 | 36,93 | 36,41 | -0,46% | 36,14 | 36,93 | 36,40 | 36,02 | 36,41 | 152 | 9.195.431 |
| 13/1/2025 | 36,85 | 36,58 | +0,19% | 36,58 | 37,00 | 36,77 | 36,58 | 36,96 | 262 | 11.528.125 |
| 10/1/2025 | 38,04 | 36,51 | -4,75% | 36,51 | 38,04 | 36,93 | 36,51 | 36,95 | 182 | 8.571.881 |
| 9/1/2025 | 38,25 | 38,33 | +0,63% | 37,57 | 38,33 | 37,84 | 37,70 | 38,33 | 151 | 7.806.713 |
| 8/1/2025 | 38,27 | 38,09 | -0,86% | 37,71 | 38,27 | 37,88 | 37,70 | 38,09 | 151 | 8.933.695 |
| 7/1/2025 | 38,80 | 38,42 | +1,05% | 37,48 | 38,80 | 38,03 | 37,93 | 38,42 | 355 | 13.493.677 |
| 6/1/2025 | 37,72 | 38,02 | +1,82% | 37,34 | 38,02 | 37,71 | 37,45 | 38,02 | 8.956 | 45.462.903 |
| 3/1/2025 | 37,75 | 37,34 | -0,67% | 37,34 | 38,23 | 37,52 | 37,34 | 37,50 | 356 | 9.336.771 |
| 2/1/2025 | 37,85 | 37,59 | +0,40% | 37,00 | 38,06 | 37,71 | 37,59 | 38,53 | 371 | 11.626.496 |
| 30/12/2024 | 38,59 | 37,44 | -2,47% | 37,30 | 38,59 | 37,56 | 37,44 | 37,90 | 1.386 | 14.133.691 |
| 27/12/2024 | 38,02 | 38,39 | +1,00% | 37,80 | 38,39 | 38,08 | 37,83 | 38,39 | 1.075 | 13.723.094 |
| 26/12/2024 | 38,79 | 38,01 | -2,99% | 38,00 | 41,90 | 38,32 | 38,01 | 38,40 | 353 | 15.854.016 |
| 23/12/2024 | 39,00 | 39,18 | -0,96% | 38,69 | 39,73 | 38,98 | 38,68 | 39,18 | 286 | 11.409.723 |
| 20/12/2024 | 39,78 | 39,56 | +1,96% | 39,08 | 40,20 | 39,64 | 39,56 | 39,99 | 182 | 11.407.076 |
| 19/12/2024 | 38,77 | 38,80 | -0,46% | 38,46 | 39,41 | 39,00 | 38,80 | 39,24 | 585 | 12.252.168 |
| 18/12/2024 | 41,14 | 38,98 | -3,94% | 38,59 | 41,14 | 39,62 | 38,59 | 38,98 | 485 | 17.623.734 |
| 17/12/2024 | 40,56 | 40,58 | -0,20% | 40,32 | 41,43 | 40,80 | 40,58 | 41,12 | 207 | 16.468.562 |
| 16/12/2024 | 41,26 | 40,66 | -1,45% | 40,61 | 41,50 | 40,99 | 40,55 | 41,02 | 373 | 11.749.899 |
| 13/12/2024 | 41,09 | 41,26 | +0,61% | 40,92 | 41,60 | 41,31 | 41,26 | 41,75 | 194 | 15.054.217 |
| 12/12/2024 | 42,98 | 41,01 | -1,94% | 41,01 | 42,98 | 41,47 | 41,01 | 41,54 | 307 | 10.563.324 |
| 11/12/2024 | 41,51 | 41,82 | +0,72% | 41,28 | 42,75 | 41,86 | 41,82 | 42,60 | 232 | 13.029.930 |
| 10/12/2024 | 41,32 | 41,52 | -0,12% | 41,21 | 41,69 | 41,36 | 41,22 | 41,52 | 251 | 16.902.590 |
| 9/12/2024 | 41,46 | 41,57 | +0,58% | 40,93 | 41,87 | 41,47 | 41,09 | 41,57 | 330 | 16.425.008 |
| 6/12/2024 | 41,50 | 41,33 | -0,43% | 41,26 | 41,94 | 41,57 | 41,33 | 42,02 | 179 | 10.633.751 |
| 5/12/2024 | 40,66 | 41,51 | +0,58% | 40,66 | 42,12 | 41,64 | 41,51 | 42,02 | 222 | 12.510.628 |
| 4/12/2024 | 40,85 | 41,27 | -0,19% | 40,66 | 41,30 | 41,02 | 40,65 | 41,27 | 308 | 12.504.058 |
| 3/12/2024 | 41,50 | 41,35 | -0,58% | 40,81 | 41,50 | 41,12 | 40,85 | 41,35 | 298 | 13.845.893 |
| 2/12/2024 | 40,75 | 41,59 | +1,44% | 40,75 | 41,81 | 41,34 | 41,17 | 41,59 | 565 | 14.305.943 |
| 29/11/2024 | 42,01 | 41,00 | -3,48% | 40,84 | 42,63 | 41,43 | 41,00 | 42,68 | 245 | 17.098.719 |
| 28/11/2024 | 43,00 | 42,48 | -2,77% | 41,68 | 43,08 | 42,31 | 41,67 | 42,48 | 255 | 17.964.275 |
| 27/11/2024 | 45,04 | 43,69 | -2,46% | 43,16 | 45,51 | 44,30 | 43,14 | 43,69 | 370 | 19.993.470 |
| 26/11/2024 | 44,03 | 44,79 | +1,50% | 43,80 | 45,43 | 44,69 | 44,79 | 45,50 | 207 | 13.999.433 |
| 25/11/2024 | 44,22 | 44,13 | -1,10% | 43,67 | 44,50 | 44,00 | 43,81 | 44,13 | 242 | 14.380.225 |
| 22/11/2024 | 44,34 | 44,62 | +0,56% | 43,60 | 44,62 | 44,09 | 43,95 | 44,62 | 220 | 18.146.641 |
| 21/11/2024 | 45,39 | 44,37 | -1,79% | 44,37 | 45,73 | 44,74 | 44,01 | 44,73 | 213 | 12.956.850 |
| 19/11/2024 | 45,00 | 45,18 | +1,01% | 44,63 | 46,08 | 45,49 | 45,18 | 45,83 | 257 | 15.724.339 |
| 18/11/2024 | 45,34 | 44,73 | -1,69% | 44,73 | 46,19 | 45,16 | 44,00 | 45,60 | 182 | 14.041.840 |
| 14/11/2024 | 47,11 | 45,50 | -3,62% | 45,23 | 47,99 | 46,13 | 45,50 | 46,43 | 563 | 27.997.074 |
| 13/11/2024 | 47,15 | 47,21 | -0,51% | 46,89 | 47,65 | 47,26 | 47,21 | 47,56 | 263 | 21.833.062 |
| 12/11/2024 | 47,03 | 47,45 | +2,02% | 46,61 | 47,90 | 47,18 | 46,97 | 47,45 | 224 | 17.755.617 |
| 11/11/2024 | 46,19 | 46,51 | -0,68% | 46,02 | 47,14 | 46,66 | 46,51 | 47,01 | 336 | 14.904.750 |
| 8/11/2024 | 47,00 | 46,83 | -0,04% | 46,41 | 47,00 | 46,59 | 46,40 | 46,83 | 181 | 15.766.469 |
| 7/11/2024 | 48,00 | 46,85 | -1,39% | 46,82 | 48,36 | 47,66 | 46,50 | 47,83 | 204 | 19.690.440 |
| 6/11/2024 | 46,46 | 47,51 | +0,83% | 46,46 | 47,82 | 47,21 | 47,51 | 47,90 | 234 | 19.845.596 |
| 5/11/2024 | 47,06 | 47,12 | +0,38% | 46,59 | 47,43 | 47,05 | 47,12 | 47,44 | 248 | 17.517.647 |
| 4/11/2024 | 45,51 | 46,94 | +2,62% | 45,51 | 47,72 | 46,79 | 46,94 | 47,39 | 310 | 27.925.308 |
| 1/11/2024 | 47,99 | 45,74 | -0,61% | 45,60 | 48,04 | 46,69 | 45,50 | 45,97 | 821 | 29.322.237 |
| 31/10/2024 | 46,25 | 46,02 | -0,28% | 46,02 | 47,22 | 46,67 | 46,02 | 46,74 | 161 | 16.159.802 |
| 30/10/2024 | 46,56 | 46,15 | -0,22% | 46,01 | 46,76 | 46,29 | 46,03 | 46,15 | 237 | 17.292.709 |
| 29/10/2024 | 46,96 | 46,25 | -1,60% | 46,25 | 47,66 | 46,85 | 46,25 | 46,84 | 179 | 10.383.307 |
| 28/10/2024 | 46,98 | 47,00 | +0,95% | 46,98 | 47,51 | 47,23 | 47,00 | 47,53 | 167 | 13.438.427 |
| 25/10/2024 | 46,80 | 46,56 | -0,53% | 46,32 | 47,11 | 46,63 | 46,56 | 46,93 | 245 | 12.499.010 |
| 24/10/2024 | 47,14 | 46,81 | -0,51% | 46,21 | 47,24 | 46,72 | 46,62 | 46,81 | 251 | 18.523.571 |
| 23/10/2024 | 48,45 | 47,05 | -0,82% | 47,05 | 48,45 | 47,59 | 47,05 | 47,62 | 239 | 18.657.080 |
| 22/10/2024 | 46,36 | 47,44 | +3,58% | 46,00 | 47,92 | 47,33 | 47,44 | 47,95 | 345 | 16.083.316 |
| 21/10/2024 | 45,50 | 45,80 | +0,64% | 45,50 | 46,40 | 45,96 | 45,80 | 46,35 | 370 | 10.272.573 |
| 18/10/2024 | 46,16 | 45,51 | -1,09% | 45,44 | 46,16 | 45,67 | 45,41 | 45,75 | 260 | 13.765.292 |
| 17/10/2024 | 46,29 | 46,01 | -0,41% | 45,83 | 46,45 | 46,08 | 45,61 | 46,01 | 168 | 11.271.510 |
| 16/10/2024 | 45,53 | 46,20 | +1,56% | 45,49 | 46,58 | 46,22 | 46,15 | 46,20 | 253 | 21.247.498 |
| 15/10/2024 | 45,51 | 45,49 | +0,35% | 45,28 | 45,85 | 45,64 | 45,49 | 46,04 | 159 | 12.876.832 |
| 14/10/2024 | 46,16 | 45,33 | +0,07% | 45,10 | 46,16 | 45,53 | 45,33 | 45,80 | 429 | 21.916.860 |
| 11/10/2024 | 45,58 | 45,30 | -0,96% | 45,10 | 45,74 | 45,50 | 45,30 | 45,62 | 149 | 8.904.743 |
| 10/10/2024 | 45,52 | 45,74 | -0,65% | 45,37 | 45,74 | 45,61 | 45,50 | 45,74 | 200 | 11.394.918 |
| 9/10/2024 | 46,10 | 46,04 | -0,09% | 45,43 | 46,10 | 45,65 | 45,22 | 46,04 | 167 | 14.585.223 |
| 8/10/2024 | 45,49 | 46,08 | +1,83% | 45,48 | 46,46 | 46,11 | 46,08 | 46,35 | 289 | 16.738.675 |
| 7/10/2024 | 45,83 | 45,25 | -1,18% | 45,12 | 46,29 | 45,86 | 45,25 | 46,29 | 326 | 11.929.190 |
| 4/10/2024 | 46,00 | 45,79 | -0,46% | 45,57 | 46,18 | 45,77 | 45,65 | 45,79 | 164 | 12.756.907 |
| 3/10/2024 | 46,69 | 46,00 | -1,60% | 45,77 | 46,69 | 46,14 | 46,00 | 46,62 | 274 | 15.699.405 |
| 2/10/2024 | 46,95 | 46,75 | -0,55% | 46,50 | 47,50 | 46,95 | 46,63 | 46,75 | 385 | 23.368.361 |
| 1/10/2024 | 47,88 | 47,01 | +0,51% | 46,52 | 48,44 | 47,34 | 46,45 | 47,01 | 621 | 20.945.578 |
| 30/9/2024 | 48,09 | 46,77 | -4,61% | 46,77 | 48,14 | 47,58 | 46,77 | 46,83 | 180 | 17.138.730 |
| 26/9/2024 | 49,45 | 49,03 | -0,14% | 48,41 | 49,51 | 48,93 | 48,34 | 49,03 | 227 | 18.799.617 |
| 25/9/2024 | 49,01 | 49,10 | +0,37% | 48,69 | 49,26 | 48,96 | 48,96 | 49,10 | 264 | 21.342.959 |
| 24/9/2024 | 49,78 | 48,92 | -2,14% | 48,92 | 49,79 | 49,24 | 48,92 | 49,26 | 225 | 18.805.745 |
| 23/9/2024 | 45,61 | 49,99 | +8,70% | 45,61 | 49,99 | 48,50 | 49,20 | 49,99 | 512 | 45.965.754 |
| 20/9/2024 | 46,77 | 45,99 | -0,24% | 45,56 | 46,91 | 46,28 | 45,67 | 46,52 | 426 | 33.324.706 |
| 19/9/2024 | 46,85 | 46,10 | -1,22% | 46,10 | 47,15 | 46,60 | 46,10 | 46,28 | 225 | 20.184.287 |
| 18/9/2024 | 47,87 | 46,67 | -3,15% | 46,52 | 48,10 | 47,23 | 46,67 | 46,87 | 308 | 28.478.471 |
| 17/9/2024 | 48,44 | 48,19 | -0,80% | 47,78 | 48,44 | 48,00 | 47,72 | 48,19 | 232 | 11.606.817 |
| 16/9/2024 | 48,52 | 48,58 | +0,21% | 48,27 | 48,89 | 48,49 | 48,16 | 48,58 | 363 | 13.093.137 |
| 13/9/2024 | 46,57 | 48,48 | +3,32% | 46,57 | 49,38 | 48,46 | 48,48 | 48,75 | 217 | 21.949.651 |
| 12/9/2024 | 47,09 | 46,92 | -0,51% | 46,36 | 47,34 | 46,94 | 46,92 | 47,36 | 290 | 12.634.071 |
| 11/9/2024 | 47,79 | 47,16 | -0,21% | 47,00 | 47,87 | 47,24 | 47,16 | 47,50 | 167 | 17.201.020 |
| 10/9/2024 | 47,00 | 47,26 | +0,55% | 46,71 | 47,67 | 47,21 | 47,26 | 47,75 | 175 | 17.016.820 |
| 9/9/2024 | 46,30 | 47,00 | +2,22% | 45,05 | 47,31 | 46,68 | 46,78 | 47,00 | 411 | 19.489.511 |