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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 71,23 | 68,53 | -3,82% | 67,67 | 71,23 | 68,75 | 68,06 | 68,53 | 312 | 27.597.449 |
| 11/3/2026 | 71,12 | 71,25 | +0,03% | 70,66 | 71,59 | 71,14 | 70,90 | 71,27 | 181 | 21.670.304 |
| 10/3/2026 | 70,50 | 71,23 | +1,61% | 69,95 | 72,12 | 71,21 | 70,42 | 71,54 | 360 | 31.070.569 |
| 9/3/2026 | 69,04 | 70,10 | +1,54% | 68,12 | 70,10 | 68,90 | 69,25 | 70,51 | 435 | 28.273.710 |
| 6/3/2026 | 70,68 | 69,04 | -2,25% | 68,48 | 70,68 | 69,25 | 68,27 | 69,44 | 321 | 30.415.592 |
| 5/3/2026 | 72,06 | 70,63 | -1,94% | 70,10 | 72,50 | 70,83 | 70,10 | 70,84 | 258 | 18.932.993 |
| 4/3/2026 | 72,00 | 72,03 | +0,46% | 71,71 | 73,43 | 72,37 | 71,91 | 72,34 | 387 | 28.419.944 |
| 3/3/2026 | 73,51 | 71,70 | -4,36% | 71,00 | 74,54 | 72,01 | 71,55 | 72,28 | 492 | 41.019.797 |
| 2/3/2026 | 74,31 | 74,97 | +1,53% | 72,77 | 75,41 | 74,38 | 74,54 | 74,97 | 467 | 42.921.031 |
| 27/2/2026 | 75,30 | 73,84 | -1,85% | 73,84 | 75,65 | 74,90 | 73,84 | 75,39 | 582 | 34.522.432 |
| 26/2/2026 | 73,74 | 75,23 | +2,31% | 72,77 | 75,58 | 74,19 | 75,15 | 75,41 | 242 | 28.304.767 |
| 25/2/2026 | 72,50 | 73,53 | +0,88% | 72,30 | 73,98 | 73,34 | 73,40 | 73,80 | 248 | 29.403.133 |
| 24/2/2026 | 72,24 | 72,89 | +0,91% | 71,79 | 72,89 | 72,42 | 72,24 | 73,03 | 366 | 22.640.089 |
| 23/2/2026 | 72,80 | 72,23 | -1,05% | 71,21 | 72,80 | 71,96 | 71,93 | 72,46 | 316 | 21.322.954 |
| 20/2/2026 | 72,28 | 73,00 | +0,63% | 71,17 | 73,23 | 72,34 | 72,40 | 73,23 | 134 | 16.068.856 |
| 19/2/2026 | 71,22 | 72,54 | +1,53% | 70,96 | 72,54 | 71,86 | 71,85 | 72,70 | 216 | 28.890.570 |
| 18/2/2026 | 71,10 | 71,45 | +0,49% | 70,92 | 71,98 | 71,32 | 71,22 | 71,90 | 182 | 18.224.305 |
| 13/2/2026 | 71,01 | 71,10 | -3,66% | 68,66 | 71,10 | 69,95 | 70,60 | 71,10 | 229 | 27.553.408 |
| 11/2/2026 | 73,11 | 73,80 | +0,86% | 71,81 | 73,80 | 73,18 | 73,25 | 73,80 | 324 | 28.445.384 |
| 10/2/2026 | 72,71 | 73,17 | +0,21% | 72,31 | 73,39 | 72,97 | 72,41 | 73,17 | 438 | 27.379.086 |
| 9/2/2026 | 72,54 | 73,02 | +1,61% | 71,38 | 73,02 | 72,30 | 72,12 | 73,02 | 296 | 22.132.870 |
| 6/2/2026 | 72,35 | 71,86 | -0,19% | 71,00 | 72,49 | 71,76 | 71,25 | 71,86 | 272 | 21.529.138 |
| 5/2/2026 | 72,93 | 72,00 | -0,43% | 72,00 | 73,73 | 73,00 | 72,00 | 72,72 | 263 | 26.005.950 |
| 4/2/2026 | 75,59 | 72,31 | -4,72% | 72,14 | 75,70 | 73,65 | 72,31 | 73,21 | 567 | 28.416.196 |
| 3/2/2026 | 75,75 | 75,89 | +0,20% | 75,03 | 77,00 | 75,96 | 75,60 | 75,89 | 497 | 34.912.421 |
| 2/2/2026 | 74,29 | 75,74 | +2,39% | 74,29 | 75,86 | 75,34 | 75,54 | 75,74 | 301 | 33.415.651 |
| 30/1/2026 | 74,28 | 73,97 | +0,08% | 73,36 | 74,52 | 73,93 | 73,97 | 75,13 | 315 | 23.644.862 |
| 29/1/2026 | 74,60 | 73,91 | -0,92% | 73,26 | 76,86 | 73,93 | 73,72 | 73,91 | 407 | 30.991.685 |
| 28/1/2026 | 75,83 | 74,60 | -1,09% | 74,00 | 75,90 | 74,93 | 74,03 | 74,60 | 452 | 49.396.308 |
| 27/1/2026 | 72,16 | 75,42 | +4,85% | 72,16 | 75,61 | 74,65 | 74,80 | 75,42 | 364 | 39.367.340 |
| 26/1/2026 | 71,85 | 71,93 | -0,25% | 71,44 | 72,50 | 72,08 | 71,93 | 72,50 | 308 | 24.135.303 |
| 23/1/2026 | 71,71 | 72,11 | +1,56% | 70,47 | 72,50 | 71,77 | 71,57 | 72,11 | 277 | 25.889.381 |
| 22/1/2026 | 70,66 | 71,00 | +0,44% | 70,10 | 72,39 | 71,42 | 71,00 | 71,97 | 184 | 18.520.592 |
| 21/1/2026 | 68,78 | 70,69 | +3,06% | 68,72 | 70,80 | 69,58 | 69,76 | 70,69 | 217 | 24.995.266 |
| 20/1/2026 | 68,44 | 68,59 | +0,75% | 67,95 | 69,15 | 68,81 | 68,59 | 68,96 | 217 | 22.433.887 |
| 19/1/2026 | 68,48 | 68,08 | +0,09% | 67,87 | 69,06 | 68,58 | 68,08 | 68,64 | 387 | 19.244.352 |
| 16/1/2026 | 68,55 | 68,02 | -0,72% | 68,02 | 69,25 | 68,60 | 68,02 | 68,66 | 271 | 19.848.638 |
| 15/1/2026 | 68,34 | 68,51 | -0,42% | 68,10 | 69,22 | 68,65 | 68,51 | 69,04 | 190 | 22.373.415 |
| 14/1/2026 | 69,40 | 68,80 | -2,01% | 68,16 | 69,74 | 68,68 | 68,28 | 68,80 | 407 | 25.627.918 |
| 13/1/2026 | 71,80 | 70,21 | -1,97% | 68,71 | 71,80 | 69,99 | 68,95 | 70,21 | 322 | 30.868.749 |
| 12/1/2026 | 72,49 | 71,62 | -0,21% | 71,31 | 72,83 | 71,86 | 71,62 | 72,31 | 383 | 21.271.785 |
| 9/1/2026 | 71,29 | 71,77 | +0,67% | 71,05 | 72,67 | 72,00 | 71,77 | 72,39 | 240 | 21.486.540 |
| 8/1/2026 | 70,50 | 71,29 | +0,48% | 70,50 | 71,78 | 71,23 | 70,81 | 71,29 | 331 | 29.491.545 |
| 7/1/2026 | 71,75 | 70,95 | -0,41% | 69,89 | 71,75 | 70,58 | 70,00 | 70,95 | 360 | 26.879.414 |
| 6/1/2026 | 70,00 | 71,24 | +1,27% | 69,89 | 71,24 | 70,63 | 70,47 | 71,24 | 285 | 21.939.123 |
| 5/1/2026 | 69,74 | 70,35 | +1,05% | 69,29 | 70,72 | 69,99 | 69,51 | 70,35 | 331 | 27.808.104 |
| 2/1/2026 | 69,93 | 69,62 | +0,16% | 69,28 | 70,88 | 69,69 | 69,62 | 70,00 | 187 | 23.746.617 |
| 30/12/2025 | 68,92 | 69,51 | -0,42% | 68,92 | 70,39 | 69,91 | 69,51 | 70,53 | 148 | 18.296.253 |
| 29/12/2025 | 69,30 | 69,80 | -0,29% | 68,61 | 69,80 | 69,13 | 69,01 | 69,80 | 114 | 15.541.287 |
| 26/12/2025 | 69,77 | 70,00 | +2,93% | 68,49 | 70,00 | 69,09 | 69,03 | 70,00 | 140 | 16.404.244 |
| 23/12/2025 | 67,00 | 68,01 | +0,19% | 67,00 | 69,27 | 68,66 | 68,01 | 69,34 | 390 | 22.967.092 |
| 22/12/2025 | 68,70 | 67,88 | -1,05% | 67,51 | 69,51 | 67,93 | 67,61 | 67,88 | 191 | 19.781.247 |
| 19/12/2025 | 70,13 | 68,60 | -2,00% | 67,91 | 70,47 | 69,02 | 67,91 | 68,60 | 305 | 27.486.147 |
| 18/12/2025 | 69,13 | 70,00 | +1,11% | 69,13 | 70,61 | 70,11 | 70,00 | 70,75 | 366 | 31.208.606 |
| 17/12/2025 | 68,05 | 69,23 | +2,46% | 67,24 | 71,32 | 69,47 | 69,00 | 69,23 | 514 | 53.663.454 |
| 16/12/2025 | 68,39 | 67,57 | -2,02% | 67,57 | 69,01 | 68,18 | 67,57 | 68,10 | 280 | 27.245.744 |
| 15/12/2025 | 68,16 | 68,96 | +1,79% | 67,91 | 69,54 | 69,00 | 68,96 | 69,60 | 463 | 30.106.974 |
| 12/12/2025 | 67,44 | 67,75 | +1,64% | 66,35 | 67,78 | 67,15 | 67,17 | 67,75 | 280 | 32.706.789 |
| 11/12/2025 | 62,51 | 66,66 | +7,52% | 62,51 | 69,80 | 65,96 | 66,25 | 66,66 | 447 | 61.746.499 |
| 10/12/2025 | 62,56 | 62,00 | -2,68% | 62,00 | 65,58 | 62,74 | 62,00 | 62,42 | 277 | 29.243.907 |
| 9/12/2025 | 61,70 | 63,71 | +3,27% | 61,00 | 63,71 | 62,22 | 62,88 | 63,71 | 415 | 37.964.970 |
| 8/12/2025 | 62,59 | 61,69 | -0,45% | 61,69 | 63,16 | 62,28 | 61,69 | 62,23 | 317 | 24.831.173 |
| 5/12/2025 | 65,42 | 61,97 | -5,86% | 61,97 | 65,58 | 63,70 | 61,97 | 62,79 | 272 | 21.744.136 |
| 4/12/2025 | 64,29 | 65,83 | +1,59% | 64,29 | 65,83 | 65,02 | 64,83 | 65,83 | 275 | 15.203.387 |
| 3/12/2025 | 64,00 | 64,80 | -0,09% | 64,00 | 65,16 | 64,72 | 64,28 | 64,80 | 446 | 21.092.517 |
| 2/12/2025 | 63,34 | 64,86 | +2,14% | 63,34 | 64,86 | 64,22 | 64,15 | 64,86 | 328 | 22.034.810 |
| 1/12/2025 | 64,76 | 63,50 | -6,62% | 63,40 | 64,76 | 63,78 | 63,50 | 64,19 | 399 | 25.320.854 |
| 28/11/2025 | 62,03 | 68,00 | +7,75% | 62,03 | 68,00 | 64,19 | 66,36 | 68,00 | 159 | 13.525.678 |
| 27/11/2025 | 63,00 | 63,11 | +0,75% | 62,84 | 64,12 | 63,37 | 63,11 | 64,00 | 163 | 16.115.967 |
| 26/11/2025 | 60,62 | 62,64 | +3,26% | 60,62 | 63,00 | 62,15 | 62,64 | 63,00 | 280 | 22.791.960 |
| 25/11/2025 | 59,98 | 60,66 | +2,26% | 59,44 | 60,92 | 60,12 | 60,15 | 60,66 | 259 | 18.445.761 |
| 24/11/2025 | 59,02 | 59,32 | -0,13% | 58,98 | 59,74 | 59,39 | 59,32 | 59,80 | 237 | 14.723.266 |
| 21/11/2025 | 59,09 | 59,40 | +0,99% | 58,55 | 59,40 | 58,95 | 58,67 | 59,40 | 136 | 14.492.306 |
| 19/11/2025 | 59,47 | 58,82 | -1,62% | 58,64 | 59,86 | 59,14 | 58,82 | 59,33 | 278 | 12.628.251 |
| 18/11/2025 | 58,50 | 59,79 | -0,23% | 58,50 | 59,79 | 59,42 | 59,18 | 59,79 | 136 | 10.334.735 |
| 17/11/2025 | 60,28 | 59,93 | -0,12% | 59,46 | 60,28 | 59,81 | 59,43 | 59,93 | 220 | 13.722.154 |
| 14/11/2025 | 60,34 | 60,00 | -0,71% | 56,17 | 61,64 | 59,46 | 60,00 | 60,52 | 436 | 31.142.585 |
| 13/11/2025 | 61,41 | 60,43 | -0,93% | 59,73 | 61,41 | 60,43 | 59,73 | 60,43 | 297 | 14.927.591 |
| 12/11/2025 | 60,24 | 61,00 | +0,78% | 59,44 | 61,53 | 60,35 | 61,00 | 61,50 | 594 | 18.819.555 |
| 11/11/2025 | 58,60 | 60,53 | +3,29% | 58,60 | 60,53 | 59,64 | 59,80 | 60,53 | 328 | 20.689.535 |
| 10/11/2025 | 57,80 | 58,60 | +1,38% | 57,55 | 58,68 | 58,12 | 58,10 | 58,60 | 154 | 16.421.530 |
| 7/11/2025 | 57,84 | 57,80 | -0,57% | 56,94 | 58,18 | 57,57 | 57,35 | 57,80 | 177 | 16.840.740 |
| 6/11/2025 | 58,27 | 58,13 | -0,24% | 57,97 | 59,00 | 58,26 | 58,13 | 58,72 | 212 | 19.682.979 |
| 5/11/2025 | 54,78 | 58,27 | +3,55% | 54,78 | 58,27 | 57,25 | 57,76 | 58,27 | 376 | 19.924.021 |
| 4/11/2025 | 53,01 | 56,27 | +2,29% | 53,01 | 56,74 | 55,37 | 56,27 | 56,74 | 505 | 24.635.572 |
| 3/11/2025 | 55,58 | 55,01 | -0,29% | 54,98 | 55,83 | 55,36 | 55,01 | 55,34 | 208 | 11.206.115 |
| 31/10/2025 | 55,00 | 55,17 | -0,24% | 54,99 | 55,56 | 55,28 | 55,17 | 55,40 | 207 | 10.095.140 |
| 30/10/2025 | 54,41 | 55,30 | +0,27% | 54,41 | 55,30 | 54,93 | 54,82 | 55,30 | 104 | 11.152.065 |
| 29/10/2025 | 55,55 | 55,15 | -1,16% | 54,77 | 55,57 | 55,00 | 54,81 | 55,15 | 211 | 7.459.240 |
| 28/10/2025 | 55,81 | 55,80 | -0,04% | 55,21 | 55,95 | 55,54 | 55,40 | 55,80 | 230 | 10.914.798 |
| 27/10/2025 | 55,49 | 55,82 | +1,49% | 55,49 | 56,02 | 55,77 | 55,38 | 55,82 | 310 | 16.849.009 |
| 24/10/2025 | 55,79 | 55,00 | -0,54% | 54,82 | 55,96 | 55,33 | 55,00 | 55,49 | 202 | 13.130.583 |
| 23/10/2025 | 55,67 | 55,30 | +0,84% | 54,55 | 55,67 | 55,01 | 54,82 | 55,30 | 140 | 10.128.185 |
| 22/10/2025 | 55,77 | 54,84 | -0,15% | 54,66 | 55,87 | 54,95 | 54,84 | 55,14 | 148 | 10.969.989 |
| 21/10/2025 | 55,30 | 54,92 | -0,71% | 54,47 | 55,55 | 55,21 | 54,92 | 55,47 | 251 | 11.986.747 |
| 20/10/2025 | 54,38 | 55,31 | +1,86% | 54,28 | 55,85 | 55,21 | 55,31 | 55,86 | 313 | 16.690.404 |
| 17/10/2025 | 53,89 | 54,30 | +1,46% | 53,49 | 54,30 | 53,98 | 53,80 | 54,30 | 144 | 11.395.206 |
| 16/10/2025 | 53,91 | 53,52 | -0,89% | 53,35 | 54,31 | 53,81 | 53,52 | 53,93 | 379 | 17.257.833 |
| 15/10/2025 | 53,11 | 54,00 | +0,20% | 53,11 | 54,00 | 53,66 | 53,62 | 54,00 | 212 | 15.224.159 |
| 14/10/2025 | 54,14 | 53,89 | -0,48% | 53,33 | 54,14 | 53,70 | 53,32 | 53,89 | 165 | 13.420.166 |
| 13/10/2025 | 53,38 | 54,15 | +2,00% | 53,30 | 54,38 | 53,83 | 53,71 | 54,15 | 340 | 17.323.124 |
| 10/10/2025 | 53,00 | 53,09 | -0,56% | 52,64 | 53,49 | 53,06 | 52,55 | 53,09 | 213 | 9.912.642 |
| 9/10/2025 | 54,26 | 53,39 | -1,13% | 52,96 | 54,26 | 53,23 | 53,03 | 53,39 | 281 | 10.274.772 |
| 8/10/2025 | 53,25 | 54,00 | +3,01% | 52,42 | 54,00 | 53,58 | 53,46 | 54,00 | 181 | 14.280.429 |
| 7/10/2025 | 54,03 | 52,42 | -1,93% | 52,42 | 54,03 | 52,96 | 52,42 | 53,36 | 240 | 13.892.708 |
| 6/10/2025 | 55,14 | 53,45 | -3,38% | 53,45 | 55,15 | 54,00 | 53,45 | 53,76 | 283 | 19.419.613 |
| 3/10/2025 | 55,33 | 55,32 | -0,16% | 54,63 | 55,33 | 54,93 | 54,80 | 55,32 | 295 | 15.573.488 |
| 2/10/2025 | 55,99 | 55,41 | -0,32% | 54,67 | 56,17 | 55,35 | 54,94 | 55,42 | 344 | 21.642.975 |
| 1/10/2025 | 54,60 | 55,59 | +0,51% | 54,60 | 56,10 | 55,46 | 55,59 | 55,90 | 632 | 38.309.066 |
| 30/9/2025 | 55,71 | 55,31 | -1,41% | 55,31 | 56,98 | 55,92 | 55,31 | 56,08 | 296 | 17.539.545 |
| 29/9/2025 | 56,19 | 56,10 | +1,30% | 56,05 | 56,82 | 56,44 | 56,10 | 56,60 | 192 | 12.405.644 |
| 26/9/2025 | 55,10 | 55,38 | -0,91% | 55,10 | 56,11 | 55,73 | 55,38 | 56,19 | 179 | 13.321.598 |
| 25/9/2025 | 56,28 | 55,89 | +0,20% | 55,28 | 56,28 | 55,56 | 55,18 | 55,89 | 157 | 13.841.444 |
| 24/9/2025 | 56,97 | 55,78 | -2,77% | 55,78 | 56,97 | 56,30 | 55,78 | 56,25 | 214 | 14.256.732 |
| 23/9/2025 | 56,26 | 57,37 | +0,23% | 56,26 | 57,37 | 56,97 | 56,99 | 57,37 | 389 | 35.008.395 |
| 22/9/2025 | 57,31 | 57,24 | +0,19% | 56,10 | 57,42 | 56,61 | 56,38 | 57,24 | 263 | 18.590.798 |
| 19/9/2025 | 58,37 | 57,13 | -1,50% | 57,13 | 58,39 | 57,48 | 57,13 | 58,05 | 785 | 34.595.543 |
| 18/9/2025 | 57,60 | 58,00 | +0,61% | 57,30 | 58,38 | 57,87 | 57,44 | 58,00 | 248 | 22.599.862 |
| 17/9/2025 | 56,56 | 57,65 | +1,09% | 56,42 | 57,65 | 57,28 | 57,30 | 57,65 | 262 | 18.222.561 |
| 16/9/2025 | 56,84 | 57,03 | -0,35% | 56,26 | 57,26 | 56,65 | 56,15 | 57,03 | 248 | 18.412.403 |
| 15/9/2025 | 55,96 | 57,23 | +1,31% | 55,93 | 57,23 | 56,64 | 56,80 | 57,23 | 221 | 17.588.890 |
| 12/9/2025 | 56,46 | 56,49 | +0,71% | 55,73 | 56,49 | 56,05 | 55,82 | 56,49 | 129 | 10.812.099 |
| 11/9/2025 | 55,89 | 56,09 | +1,37% | 55,70 | 56,90 | 56,30 | 56,09 | 56,79 | 169 | 16.239.575 |
| 10/9/2025 | 55,39 | 55,33 | -0,72% | 55,10 | 55,88 | 55,48 | 55,33 | 55,90 | 135 | 11.686.078 |
| 9/9/2025 | 55,50 | 55,73 | +1,24% | 54,59 | 55,90 | 55,13 | 55,19 | 55,73 | 171 | 14.411.872 |
| 8/9/2025 | 56,22 | 55,05 | -1,10% | 55,05 | 56,22 | 55,41 | 55,05 | 55,38 | 299 | 15.356.718 |
| 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 |