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.
PATI3F - PANATLANTICA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/7/2025 | 37,50 | 38,00 | +1,33% | 37,50 | 39,85 | 38,61 | 37,10 | 39,84 | 10 | 73.377 |
| 3/7/2025 | 37,20 | 37,50 | +3,36% | 37,14 | 37,50 | 37,24 | 37,50 | 39,00 | 15 | 100.564 |
| 2/7/2025 | 35,85 | 36,28 | +1,34% | 35,85 | 37,18 | 36,37 | 36,28 | 37,24 | 13 | 90.940 |
| 1/7/2025 | 36,50 | 35,80 | -4,05% | 35,80 | 36,50 | 36,13 | 35,80 | 36,49 | 9 | 54.198 |
| 30/6/2025 | 35,66 | 37,31 | -3,07% | 35,10 | 37,31 | 35,38 | 35,80 | 37,29 | 11 | 67.236 |
| 27/6/2025 | 38,99 | 38,49 | -1,28% | 35,38 | 38,99 | 36,49 | 35,88 | 37,99 | 12 | 306.541 |
| 26/6/2025 | 39,00 | 38,99 | -0,03% | 36,06 | 39,00 | 38,40 | 36,06 | 38,99 | 4 | 19.203 |
| 25/6/2025 | 39,00 | 39,00 | +2,63% | 36,01 | 39,00 | 38,26 | 36,01 | 38,94 | 8 | 298.478 |
| 24/6/2025 | 39,00 | 38,00 | +5,35% | 38,00 | 39,00 | 38,50 | 36,07 | 39,00 | 2 | 77.000 |
| 23/6/2025 | 36,10 | 36,07 | -0,06% | 36,06 | 39,90 | 37,84 | 36,07 | 39,80 | 22 | 431.409 |
| 20/6/2025 | 36,25 | 36,09 | -2,46% | 36,06 | 41,68 | 39,47 | 36,09 | 39,80 | 23 | 544.810 |
| 18/6/2025 | 36,99 | 37,00 | +2,78% | 36,99 | 40,98 | 38,36 | 36,01 | 37,72 | 17 | 310.779 |
| 17/6/2025 | 36,02 | 36,00 | +16,85% | 32,25 | 36,83 | 34,76 | 32,32 | 36,99 | 13 | 118.198 |
| 16/6/2025 | 36,02 | 30,81 | -16,53% | 30,81 | 36,87 | 34,48 | 30,81 | 36,83 | 25 | 327.583 |
| 13/6/2025 | 36,87 | 36,91 | +10,74% | 33,34 | 37,00 | 36,69 | 35,00 | 35,06 | 18 | 190.818 |
| 12/6/2025 | 36,86 | 33,33 | -9,63% | 33,33 | 36,86 | 34,50 | 33,33 | 36,87 | 4 | 82.816 |
| 11/6/2025 | 36,94 | 36,88 | -0,19% | 36,88 | 36,94 | 36,89 | 33,13 | 36,88 | 2 | 22.134 |
| 10/6/2025 | 34,29 | 36,95 | +7,51% | 32,80 | 36,95 | 34,97 | 33,13 | 36,95 | 6 | 41.970 |
| 9/6/2025 | 35,34 | 34,37 | -1,77% | 30,59 | 35,34 | 32,71 | 30,80 | 36,94 | 5 | 75.241 |
| 6/6/2025 | 34,99 | 34,99 | +14,50% | 34,99 | 34,99 | 34,99 | 34,60 | 34,74 | 2 | 17.495 |
| 5/6/2025 | 34,00 | 30,56 | -8,09% | 30,56 | 37,00 | 33,81 | 31,39 | 35,99 | 20 | 835.176 |
| 4/6/2025 | 35,00 | 33,25 | -9,89% | 32,21 | 35,00 | 33,37 | 32,21 | 33,50 | 12 | 387.148 |
| 3/6/2025 | 40,97 | 36,90 | -0,32% | 34,15 | 40,97 | 36,47 | 34,16 | 36,90 | 10 | 215.206 |
| 2/6/2025 | 35,20 | 37,02 | +5,17% | 30,25 | 42,00 | 37,26 | 37,03 | 38,50 | 37 | 1.121.703 |
| 30/5/2025 | 35,20 | 35,20 | +6,67% | 35,20 | 35,20 | 35,20 | 33,00 | 35,20 | 2 | 35.200 |
| 29/5/2025 | 32,99 | 33,00 | +0,03% | 32,99 | 33,63 | 33,28 | 33,00 | 35,20 | 14 | 242.946 |
| 28/5/2025 | 30,05 | 32,99 | +9,78% | 30,05 | 33,23 | 32,18 | 30,16 | 32,99 | 13 | 173.790 |
| 27/5/2025 | 31,01 | 30,05 | -7,91% | 30,00 | 31,01 | 30,46 | 30,05 | 33,24 | 5 | 106.630 |
| 26/5/2025 | 32,63 | 32,63 | -0,49% | 32,00 | 32,63 | 32,50 | 32,63 | 33,25 | 8 | 113.764 |
| 23/5/2025 | 32,49 | 32,79 | +0,92% | 32,00 | 32,79 | 32,49 | 32,00 | 32,79 | 6 | 71.489 |
| 22/5/2025 | 31,13 | 32,49 | +3,93% | 31,12 | 32,49 | 31,87 | 31,13 | 32,49 | 8 | 63.751 |
| 21/5/2025 | 32,42 | 31,26 | -5,53% | 31,26 | 33,10 | 32,20 | 31,26 | 33,09 | 6 | 28.983 |
| 20/5/2025 | 31,00 | 33,09 | +5,72% | 31,00 | 33,09 | 31,86 | 33,09 | 33,10 | 6 | 63.735 |
| 19/5/2025 | 33,25 | 31,30 | -3,99% | 31,30 | 33,25 | 32,96 | 31,30 | 32,49 | 5 | 154.955 |
| 16/5/2025 | 33,27 | 32,60 | -2,42% | 30,63 | 33,27 | 32,16 | 32,60 | 33,25 | 10 | 147.979 |
| 15/5/2025 | 33,46 | 33,41 | +1,09% | 32,00 | 33,46 | 32,30 | 32,60 | 33,41 | 6 | 51.688 |
| 14/5/2025 | 31,53 | 33,05 | -1,64% | 29,24 | 33,08 | 31,31 | 29,31 | 33,05 | 14 | 419.679 |
| 13/5/2025 | 33,87 | 33,60 | -0,65% | 33,60 | 33,87 | 33,62 | 30,04 | 33,60 | 3 | 110.957 |
| 12/5/2025 | 35,10 | 33,82 | -2,68% | 29,45 | 35,25 | 31,01 | 29,24 | 33,82 | 17 | 772.162 |
| 9/5/2025 | 29,49 | 34,75 | +25,68% | 28,02 | 34,75 | 30,02 | 31,00 | 35,00 | 14 | 213.197 |
| 8/5/2025 | 27,66 | 27,65 | 0,00% | 27,65 | 29,83 | 27,76 | 27,65 | 29,83 | 6 | 199.879 |
| 7/5/2025 | 30,68 | 27,65 | -4,66% | 27,65 | 30,68 | 28,45 | 27,65 | 30,68 | 13 | 184.932 |
| 6/5/2025 | 29,00 | 29,00 | +0,03% | 29,00 | 29,00 | 29,00 | 28,99 | 30,00 | 2 | 5.800 |
| 5/5/2025 | 30,85 | 28,99 | -7,97% | 28,53 | 32,39 | 29,86 | 28,99 | 34,11 | 16 | 450.943 |
| 2/5/2025 | 30,00 | 31,50 | +8,62% | 30,00 | 31,50 | 30,10 | 31,50 | 35,83 | 13 | 304.050 |
| 29/4/2025 | 31,30 | 29,00 | -6,42% | 29,00 | 35,00 | 29,97 | 29,00 | 29,74 | 20 | 479.539 |
| 28/4/2025 | 30,00 | 30,99 | +3,30% | 27,71 | 30,99 | 28,53 | 29,00 | 30,75 | 9 | 359.569 |
| 25/4/2025 | 31,31 | 30,00 | -3,23% | 28,05 | 31,31 | 30,51 | 28,06 | 30,00 | 6 | 39.667 |
| 24/4/2025 | 28,75 | 31,00 | +8,77% | 28,00 | 31,00 | 29,30 | 28,75 | 31,00 | 12 | 202.176 |
| 23/4/2025 | 27,31 | 28,50 | +4,51% | 27,31 | 28,50 | 27,81 | 27,34 | 28,50 | 8 | 330.959 |
| 22/4/2025 | 29,00 | 27,27 | -5,97% | 27,27 | 29,00 | 28,50 | 27,30 | 28,50 | 15 | 324.901 |
| 17/4/2025 | 26,51 | 29,00 | +7,77% | 26,51 | 30,70 | 28,40 | 29,00 | 30,70 | 10 | 323.764 |
| 16/4/2025 | 29,00 | 26,91 | -9,85% | 26,91 | 29,00 | 27,08 | 26,91 | 27,81 | 16 | 316.849 |
| 15/4/2025 | 27,74 | 29,85 | +6,61% | 27,74 | 29,85 | 27,99 | 27,75 | 29,70 | 7 | 198.798 |
| 14/4/2025 | 27,50 | 28,00 | -6,67% | 27,50 | 29,00 | 28,38 | 28,00 | 29,00 | 14 | 232.750 |
| 11/4/2025 | 30,70 | 30,00 | -2,22% | 28,00 | 30,70 | 28,25 | 27,00 | 30,50 | 10 | 305.197 |
| 10/4/2025 | 30,67 | 30,68 | +14,05% | 30,66 | 30,68 | 30,67 | 28,60 | 30,60 | 6 | 36.810 |
| 9/4/2025 | 26,90 | 26,90 | -3,93% | 26,90 | 26,90 | 26,90 | 27,00 | 29,99 | 1 | 2.690 |
| 8/4/2025 | 27,72 | 28,00 | +9,76% | 27,72 | 28,00 | 27,97 | 26,91 | 28,20 | 13 | 206.980 |
| 7/4/2025 | 28,19 | 25,51 | -6,32% | 25,51 | 28,20 | 27,14 | 25,50 | 28,20 | 5 | 35.289 |
| 4/4/2025 | 27,23 | 27,23 | -2,02% | 26,80 | 27,25 | 27,21 | 27,23 | 27,91 | 9 | 92.528 |
| 3/4/2025 | 29,46 | 27,79 | -4,70% | 27,51 | 29,46 | 28,05 | 27,70 | 28,20 | 10 | 112.227 |
| 2/4/2025 | 28,28 | 29,16 | +4,14% | 27,60 | 29,16 | 29,02 | 27,97 | 29,14 | 12 | 104.500 |
| 1/4/2025 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,50 | 28,20 | 3 | 95.200 |
| 31/3/2025 | 30,32 | 28,00 | -6,70% | 28,00 | 30,32 | 29,38 | 28,00 | 28,20 | 12 | 120.488 |
| 28/3/2025 | 28,48 | 30,01 | +13,25% | 28,00 | 30,01 | 29,04 | 28,02 | 30,01 | 18 | 328.242 |
| 27/3/2025 | 26,85 | 26,50 | -3,28% | 25,00 | 29,99 | 26,26 | 26,00 | 28,48 | 21 | 157.603 |
| 26/3/2025 | 28,01 | 27,40 | -8,39% | 27,40 | 28,01 | 27,72 | 27,40 | 28,00 | 5 | 285.525 |
| 25/3/2025 | 31,00 | 29,91 | -2,57% | 29,91 | 31,00 | 30,17 | 28,01 | 30,32 | 5 | 27.161 |
| 24/3/2025 | 30,98 | 30,70 | -0,32% | 30,00 | 31,00 | 30,69 | 29,91 | 30,70 | 10 | 58.316 |
| 21/3/2025 | 27,40 | 30,80 | +6,24% | 27,39 | 30,80 | 29,24 | 27,39 | 29,97 | 13 | 55.562 |
| 20/3/2025 | 27,20 | 28,99 | +6,58% | 25,88 | 28,99 | 27,39 | 26,50 | 28,80 | 13 | 106.827 |
| 19/3/2025 | 30,00 | 27,20 | +0,74% | 27,00 | 30,00 | 27,36 | 26,06 | 27,20 | 6 | 41.040 |
| 18/3/2025 | 26,99 | 27,00 | +3,41% | 26,00 | 27,00 | 26,96 | 25,95 | 27,00 | 17 | 334.313 |
| 17/3/2025 | 27,00 | 26,11 | -5,88% | 25,05 | 27,00 | 26,55 | 25,50 | 26,50 | 55 | 507.194 |
| 14/3/2025 | 27,00 | 27,74 | +5,08% | 25,00 | 27,74 | 25,81 | 25,50 | 33,99 | 9 | 219.421 |
| 13/3/2025 | 27,00 | 26,40 | -4,83% | 25,90 | 27,00 | 26,41 | 26,30 | 33,00 | 8 | 21.130 |
| 12/3/2025 | 27,50 | 27,74 | -18,41% | 25,03 | 27,74 | 27,54 | 26,80 | 27,74 | 14 | 382.903 |
| 11/3/2025 | 26,00 | 34,00 | +30,82% | 26,00 | 35,00 | 31,27 | 34,00 | 34,50 | 59 | 875.699 |
| 10/3/2025 | 25,99 | 25,99 | 0,00% | 25,99 | 25,99 | 25,99 | 24,53 | 26,00 | 6 | 187.128 |
| 7/3/2025 | 24,53 | 25,99 | +1,25% | 24,51 | 26,00 | 25,17 | 25,00 | 26,00 | 14 | 226.566 |
| 6/3/2025 | 24,79 | 25,67 | +4,65% | 24,52 | 25,68 | 25,16 | 24,52 | 25,69 | 8 | 32.709 |
| 5/3/2025 | 24,53 | 24,53 | -4,74% | 24,53 | 24,53 | 24,53 | 24,53 | 25,96 | 1 | 2.453 |
| 28/2/2025 | 25,99 | 25,75 | -0,58% | 23,91 | 25,99 | 25,80 | 24,00 | 25,76 | 17 | 214.153 |
| 27/2/2025 | 25,30 | 25,90 | +0,82% | 25,30 | 25,90 | 25,60 | 25,00 | 25,90 | 3 | 7.680 |
| 26/2/2025 | 25,89 | 25,69 | -1,15% | 24,00 | 25,89 | 25,36 | 24,70 | 25,60 | 21 | 185.189 |
| 25/2/2025 | 25,99 | 25,99 | +7,71% | 24,00 | 26,00 | 25,74 | 24,90 | 25,90 | 10 | 113.286 |
| 24/2/2025 | 25,09 | 24,13 | -9,96% | 24,00 | 27,00 | 24,78 | 24,13 | 26,00 | 48 | 723.607 |
| 21/2/2025 | 26,53 | 26,80 | +2,06% | 25,50 | 27,17 | 25,94 | 25,80 | 27,00 | 21 | 389.237 |
| 20/2/2025 | 28,26 | 26,26 | -6,18% | 25,69 | 28,29 | 26,51 | 25,81 | 26,70 | 53 | 572.708 |
| 19/2/2025 | 28,27 | 27,99 | 0,00% | 26,25 | 28,27 | 27,11 | 26,71 | 28,00 | 22 | 233.225 |
| 18/2/2025 | 27,03 | 27,99 | -0,04% | 27,03 | 28,00 | 27,60 | 27,20 | 28,30 | 9 | 115.931 |
| 17/2/2025 | 28,50 | 28,00 | -3,45% | 26,20 | 28,50 | 27,09 | 27,05 | 29,50 | 27 | 203.176 |
| 14/2/2025 | 28,41 | 29,00 | +3,13% | 27,85 | 30,10 | 28,18 | 27,00 | 29,50 | 17 | 341.018 |
| 13/2/2025 | 32,49 | 28,12 | +0,07% | 28,05 | 32,49 | 28,80 | 28,00 | 28,12 | 29 | 319.731 |
| 12/2/2025 | 29,80 | 28,10 | -4,75% | 27,01 | 35,74 | 30,85 | 28,10 | 32,00 | 103 | 1.141.737 |
| 11/2/2025 | 26,95 | 29,50 | +7,27% | 26,80 | 29,50 | 28,88 | 28,00 | 28,70 | 13 | 245.491 |
| 10/2/2025 | 26,55 | 27,50 | +4,64% | 26,55 | 27,99 | 26,78 | 26,57 | 27,50 | 8 | 26.789 |
| 7/2/2025 | 26,51 | 26,28 | -7,76% | 26,25 | 28,50 | 27,07 | 26,70 | 28,00 | 9 | 100.162 |
| 6/2/2025 | 27,00 | 28,49 | -0,38% | 26,20 | 28,49 | 26,56 | 26,22 | 28,00 | 23 | 199.216 |
| 5/2/2025 | 28,70 | 28,60 | +0,35% | 27,30 | 29,00 | 28,25 | 27,00 | 28,60 | 11 | 76.289 |
| 4/2/2025 | 28,00 | 28,50 | +5,56% | 28,00 | 28,50 | 28,25 | 26,80 | 28,69 | 2 | 5.650 |
| 3/2/2025 | 27,29 | 27,00 | +3,05% | 27,00 | 30,69 | 28,51 | 26,80 | 28,00 | 37 | 205.279 |
| 31/1/2025 | 26,11 | 26,20 | -3,68% | 26,11 | 26,20 | 26,18 | 26,29 | 27,30 | 4 | 34.037 |
| 30/1/2025 | 27,10 | 27,20 | +4,62% | 25,91 | 28,30 | 26,73 | 26,00 | 27,60 | 8 | 74.865 |
| 29/1/2025 | 26,10 | 26,00 | -9,09% | 26,00 | 28,59 | 26,62 | 26,00 | 28,30 | 10 | 47.929 |
| 28/1/2025 | 27,30 | 28,60 | +5,93% | 27,30 | 28,60 | 28,05 | 26,10 | 28,00 | 5 | 14.029 |
| 27/1/2025 | 26,00 | 27,00 | +3,85% | 25,57 | 27,00 | 26,23 | 25,90 | 27,30 | 18 | 236.123 |
| 24/1/2025 | 26,00 | 26,00 | +1,56% | 25,52 | 28,40 | 26,30 | 25,81 | 27,00 | 11 | 89.436 |
| 23/1/2025 | 28,30 | 25,60 | -8,57% | 25,60 | 28,60 | 26,08 | 25,62 | 27,50 | 6 | 279.085 |
| 22/1/2025 | 26,00 | 28,00 | -1,06% | 25,50 | 28,00 | 25,78 | 25,51 | 28,30 | 4 | 36.100 |
| 21/1/2025 | 27,75 | 28,30 | +2,91% | 27,30 | 28,30 | 27,84 | 25,50 | 28,60 | 9 | 77.970 |
| 20/1/2025 | 26,59 | 27,50 | +1,85% | 26,59 | 27,50 | 27,00 | 25,50 | 26,75 | 8 | 48.611 |
| 17/1/2025 | 26,09 | 27,00 | +7,91% | 26,04 | 27,00 | 26,11 | 25,50 | 26,59 | 9 | 83.580 |
| 16/1/2025 | 26,00 | 25,02 | -4,14% | 24,30 | 26,20 | 25,06 | 24,86 | 26,50 | 25 | 333.309 |
| 15/1/2025 | 25,50 | 26,10 | +0,42% | 25,25 | 26,10 | 25,88 | 25,70 | 26,80 | 8 | 77.645 |
| 14/1/2025 | 27,26 | 25,99 | -3,71% | 25,99 | 27,26 | 26,85 | 25,50 | 25,99 | 5 | 18.801 |
| 13/1/2025 | 25,01 | 26,99 | -1,85% | 25,01 | 26,99 | 25,34 | 25,50 | 26,90 | 10 | 106.446 |
| 10/1/2025 | 27,20 | 27,50 | +1,10% | 24,80 | 27,99 | 26,57 | 25,00 | 27,49 | 18 | 146.145 |
| 9/1/2025 | 25,02 | 27,20 | +2,49% | 25,01 | 27,99 | 25,95 | 25,50 | 27,50 | 13 | 140.136 |
| 8/1/2025 | 25,02 | 26,54 | +6,16% | 25,02 | 26,59 | 25,22 | 25,03 | 26,55 | 5 | 37.839 |
| 7/1/2025 | 25,26 | 25,00 | 0,00% | 25,00 | 27,98 | 26,71 | 25,00 | 26,99 | 18 | 275.207 |
| 6/1/2025 | 27,27 | 25,00 | -7,41% | 25,00 | 29,37 | 27,96 | 25,00 | 28,00 | 14 | 394.351 |
| 3/1/2025 | 24,70 | 27,00 | +8,22% | 24,70 | 27,00 | 25,38 | 25,01 | 27,00 | 18 | 289.358 |
| 2/1/2025 | 28,79 | 24,95 | -12,46% | 24,95 | 28,79 | 26,93 | 24,95 | 26,71 | 71 | 1.053.269 |
| 30/12/2024 | 26,90 | 28,50 | +9,57% | 26,90 | 28,50 | 27,23 | 27,00 | 28,90 | 23 | 462.970 |
| 27/12/2024 | 28,49 | 26,01 | 0,00% | 26,01 | 28,49 | 26,71 | 26,00 | 27,00 | 6 | 37.406 |
| 26/12/2024 | 26,01 | 26,01 | -7,11% | 26,01 | 26,01 | 26,01 | 26,10 | 28,50 | 3 | 15.606 |
| 23/12/2024 | 28,79 | 28,00 | -1,75% | 28,00 | 28,79 | 28,75 | 28,05 | 28,50 | 6 | 60.380 |
| 20/12/2024 | 25,80 | 28,50 | +1,82% | 25,00 | 28,50 | 27,45 | 26,00 | 28,49 | 24 | 230.661 |
| 19/12/2024 | 25,55 | 27,99 | +9,59% | 25,55 | 27,99 | 25,77 | 25,80 | 28,00 | 4 | 28.349 |
| 18/12/2024 | 27,40 | 25,54 | +0,95% | 25,54 | 28,77 | 28,16 | 25,52 | 28,00 | 22 | 225.308 |
| 17/12/2024 | 25,30 | 25,30 | -5,60% | 25,30 | 25,30 | 25,30 | 25,30 | 27,40 | 1 | 2.530 |
| 16/12/2024 | 25,01 | 26,80 | +1,55% | 25,01 | 27,50 | 26,81 | 25,30 | 27,40 | 9 | 24.129 |
| 13/12/2024 | 25,47 | 26,39 | +1,54% | 25,15 | 26,40 | 26,08 | 25,03 | 26,20 | 10 | 119.998 |
| 12/12/2024 | 25,40 | 25,99 | +3,96% | 25,00 | 27,00 | 25,87 | 25,02 | 26,00 | 24 | 325.977 |
| 11/12/2024 | 25,01 | 25,00 | -0,08% | 25,00 | 27,20 | 25,57 | 24,80 | 25,40 | 26 | 202.066 |
| 10/12/2024 | 25,01 | 25,02 | +0,08% | 24,50 | 25,02 | 24,81 | 25,03 | 26,00 | 12 | 121.601 |
| 9/12/2024 | 27,88 | 25,00 | -9,42% | 25,00 | 28,40 | 26,15 | 25,00 | 26,40 | 69 | 478.574 |
| 6/12/2024 | 27,80 | 27,60 | -1,08% | 27,60 | 28,80 | 27,79 | 27,40 | 28,00 | 13 | 155.667 |
| 5/12/2024 | 27,90 | 27,90 | +0,36% | 27,90 | 30,68 | 29,30 | 27,80 | 27,90 | 30 | 307.678 |
| 4/12/2024 | 27,34 | 27,80 | +2,77% | 26,90 | 27,80 | 27,53 | 27,20 | 27,70 | 10 | 52.314 |
| 3/12/2024 | 27,78 | 27,05 | -1,64% | 27,05 | 28,05 | 27,20 | 26,91 | 27,05 | 16 | 108.811 |
| 2/12/2024 | 28,30 | 27,50 | -2,07% | 27,26 | 30,58 | 28,21 | 27,26 | 27,50 | 46 | 205.981 |
| 29/11/2024 | 27,01 | 28,08 | +3,96% | 27,00 | 28,08 | 27,06 | 27,00 | 28,10 | 25 | 289.593 |
| 28/11/2024 | 27,05 | 27,01 | -0,07% | 27,01 | 27,05 | 27,01 | 27,01 | 27,02 | 12 | 199.946 |
| 27/11/2024 | 27,80 | 27,03 | -1,71% | 27,03 | 28,00 | 27,38 | 27,10 | 27,92 | 10 | 38.337 |
| 26/11/2024 | 28,80 | 27,50 | 0,00% | 27,01 | 28,80 | 27,33 | 27,40 | 27,80 | 10 | 218.709 |
| 25/11/2024 | 27,00 | 27,50 | +1,85% | 26,51 | 27,50 | 27,34 | 27,01 | 27,50 | 15 | 210.549 |
| 22/11/2024 | 27,00 | 27,00 | +2,23% | 26,09 | 28,50 | 27,48 | 26,70 | 27,90 | 16 | 57.723 |
| 21/11/2024 | 28,30 | 26,41 | -5,34% | 25,80 | 29,10 | 27,09 | 26,20 | 27,90 | 25 | 116.497 |
| 19/11/2024 | 27,90 | 27,90 | 0,00% | 27,90 | 29,10 | 27,95 | 27,50 | 27,90 | 11 | 150.931 |
| 18/11/2024 | 27,59 | 27,90 | +1,82% | 27,00 | 28,60 | 27,29 | 27,90 | 28,50 | 21 | 169.254 |
| 14/11/2024 | 27,00 | 27,40 | -2,11% | 26,50 | 27,40 | 26,75 | 27,00 | 27,50 | 15 | 123.054 |
| 13/11/2024 | 26,90 | 27,99 | +5,42% | 26,70 | 28,25 | 27,74 | 27,09 | 27,79 | 8 | 38.838 |
| 12/11/2024 | 29,79 | 26,55 | -9,97% | 26,51 | 30,08 | 28,85 | 26,49 | 29,49 | 29 | 493.336 |
| 11/11/2024 | 29,00 | 29,49 | +2,11% | 27,41 | 30,60 | 28,45 | 27,40 | 29,50 | 57 | 460.962 |
| 8/11/2024 | 28,63 | 28,88 | +1,91% | 27,00 | 32,50 | 28,92 | 28,70 | 28,88 | 68 | 731.714 |
| 7/11/2024 | 28,01 | 28,34 | -2,24% | 28,00 | 28,40 | 28,30 | 27,50 | 28,34 | 16 | 232.127 |
| 6/11/2024 | 28,30 | 28,99 | +3,17% | 25,45 | 29,97 | 27,94 | 26,40 | 27,98 | 38 | 659.432 |
| 5/11/2024 | 27,34 | 28,10 | +4,66% | 26,51 | 28,18 | 27,87 | 27,35 | 28,10 | 16 | 351.255 |
| 4/11/2024 | 26,84 | 26,85 | +0,04% | 26,70 | 27,39 | 26,96 | 26,10 | 26,85 | 15 | 132.107 |
| 1/11/2024 | 27,09 | 26,84 | -0,96% | 26,11 | 27,34 | 26,76 | 26,11 | 26,82 | 13 | 80.300 |
| 31/10/2024 | 26,57 | 27,10 | +3,04% | 26,20 | 27,34 | 27,13 | 26,11 | 27,10 | 16 | 105.809 |
| 30/10/2024 | 26,26 | 26,30 | -1,13% | 26,03 | 27,14 | 26,53 | 26,20 | 26,60 | 18 | 347.631 |
| 29/10/2024 | 28,26 | 26,60 | -4,97% | 26,60 | 28,26 | 27,33 | 26,60 | 27,99 | 22 | 300.671 |
| 28/10/2024 | 26,57 | 27,99 | +8,49% | 26,57 | 28,00 | 27,58 | 26,60 | 28,00 | 37 | 419.249 |
| 25/10/2024 | 28,27 | 25,80 | -0,81% | 25,00 | 28,29 | 26,84 | 25,50 | 26,30 | 43 | 448.283 |
| 24/10/2024 | 27,54 | 26,01 | -2,62% | 26,01 | 29,00 | 27,73 | 25,96 | 28,97 | 29 | 726.756 |
| 23/10/2024 | 28,33 | 26,71 | -5,72% | 26,71 | 28,33 | 28,23 | 26,51 | 26,71 | 10 | 160.916 |
| 22/10/2024 | 27,70 | 28,33 | +2,98% | 27,53 | 29,77 | 27,91 | 26,95 | 28,67 | 25 | 203.765 |
| 21/10/2024 | 30,30 | 27,51 | -14,03% | 27,01 | 30,66 | 28,17 | 26,91 | 27,24 | 40 | 774.841 |
| 18/10/2024 | 29,28 | 32,00 | +10,34% | 29,28 | 32,95 | 31,83 | 32,00 | 32,50 | 68 | 1.747.561 |
| 17/10/2024 | 25,50 | 29,00 | +16,47% | 25,50 | 33,51 | 29,97 | 28,50 | 31,00 | 142 | 3.021.766 |
| 16/10/2024 | 23,94 | 24,90 | +5,06% | 23,50 | 25,60 | 24,32 | 24,02 | 25,20 | 55 | 476.762 |
| 15/10/2024 | 23,55 | 23,70 | +1,72% | 23,51 | 24,99 | 24,07 | 23,50 | 23,90 | 13 | 349.153 |
| 14/10/2024 | 24,50 | 23,30 | 0,00% | 23,30 | 24,50 | 23,89 | 23,50 | 24,10 | 11 | 47.784 |
| 11/10/2024 | 24,75 | 23,30 | -4,90% | 23,30 | 24,75 | 23,72 | 23,20 | 24,39 | 18 | 166.083 |
| 10/10/2024 | 24,49 | 24,50 | 0,00% | 24,49 | 24,50 | 24,49 | 23,42 | 24,50 | 6 | 208.166 |
| 9/10/2024 | 23,56 | 24,50 | +4,21% | 23,50 | 24,50 | 24,16 | 24,50 | 24,74 | 18 | 323.782 |
| 8/10/2024 | 23,40 | 23,51 | -4,04% | 23,00 | 25,99 | 23,83 | 23,51 | 25,99 | 17 | 300.281 |
| 7/10/2024 | 26,00 | 24,50 | -2,00% | 24,50 | 26,00 | 25,03 | 24,48 | 24,50 | 20 | 217.794 |
| 4/10/2024 | 26,79 | 25,00 | -5,66% | 25,00 | 26,79 | 26,09 | 25,00 | 26,50 | 10 | 36.527 |
| 3/10/2024 | 24,20 | 26,50 | +12,72% | 24,00 | 27,00 | 25,41 | 26,00 | 26,49 | 36 | 360.910 |
| 2/10/2024 | 23,78 | 23,51 | -0,17% | 23,50 | 23,78 | 23,61 | 23,50 | 24,15 | 8 | 73.196 |
| 1/10/2024 | 23,01 | 23,55 | -2,69% | 23,01 | 24,19 | 23,87 | 23,51 | 24,15 | 14 | 167.155 |
| 30/9/2024 | 24,40 | 24,20 | +2,33% | 23,00 | 24,70 | 23,81 | 23,50 | 24,70 | 16 | 150.010 |
| 26/9/2024 | 23,70 | 23,65 | 0,00% | 23,11 | 23,98 | 23,61 | 23,65 | 24,20 | 13 | 75.557 |
| 25/9/2024 | 25,50 | 23,65 | -8,79% | 23,50 | 25,81 | 24,48 | 23,75 | 24,20 | 31 | 183.642 |
| 24/9/2024 | 25,62 | 25,93 | -0,84% | 25,62 | 26,11 | 25,94 | 25,70 | 25,93 | 13 | 106.391 |
| 23/9/2024 | 26,81 | 26,15 | 0,00% | 26,11 | 26,81 | 26,58 | 26,15 | 26,48 | 8 | 116.964 |
| 20/9/2024 | 25,52 | 26,15 | +2,15% | 25,52 | 26,15 | 25,96 | 26,05 | 26,15 | 9 | 44.141 |
| 19/9/2024 | 28,60 | 25,60 | -1,61% | 25,60 | 29,00 | 26,69 | 25,70 | 26,99 | 12 | 152.188 |
| 18/9/2024 | 27,49 | 26,02 | +1,56% | 26,01 | 28,16 | 26,82 | 26,02 | 28,60 | 12 | 305.777 |
| 17/9/2024 | 26,12 | 25,62 | -3,32% | 25,62 | 27,55 | 26,58 | 25,95 | 26,95 | 35 | 611.433 |
| 16/9/2024 | 26,55 | 26,50 | -0,38% | 26,50 | 26,55 | 26,52 | 26,82 | 27,27 | 6 | 58.355 |
| 13/9/2024 | 26,12 | 26,60 | +2,11% | 25,00 | 26,60 | 25,96 | 26,00 | 27,00 | 11 | 181.745 |
| 12/9/2024 | 26,43 | 26,05 | +2,24% | 24,97 | 27,00 | 26,13 | 26,12 | 26,60 | 15 | 240.466 |
| 11/9/2024 | 26,27 | 25,48 | -2,00% | 25,48 | 29,99 | 26,64 | 24,50 | 26,12 | 42 | 676.708 |
| 10/9/2024 | 29,62 | 26,00 | -16,10% | 26,00 | 30,23 | 26,81 | 25,03 | 26,00 | 46 | 673.087 |
| 9/9/2024 | 28,95 | 30,99 | +4,87% | 28,10 | 35,00 | 29,61 | 28,52 | 30,99 | 43 | 1.806.553 |
| 6/9/2024 | 41,90 | 29,55 | -34,94% | 29,00 | 41,90 | 32,84 | 29,00 | 29,55 | 101 | 1.382.819 |
| 5/9/2024 | 44,50 | 45,42 | +1,63% | 44,40 | 47,79 | 45,33 | 45,15 | 45,94 | 120 | 5.458.456 |
| 4/9/2024 | 43,42 | 44,69 | +4,64% | 42,99 | 45,10 | 44,20 | 44,69 | 44,79 | 143 | 8.323.083 |
| 3/9/2024 | 42,00 | 42,71 | +4,17% | 41,07 | 45,19 | 42,49 | 42,20 | 42,72 | 99 | 4.292.044 |
| 2/9/2024 | 40,70 | 41,00 | +0,79% | 39,49 | 41,90 | 40,60 | 41,00 | 42,30 | 84 | 3.325.349 |
| 30/8/2024 | 42,42 | 40,68 | -1,33% | 39,01 | 42,42 | 40,29 | 40,24 | 40,68 | 65 | 2.429.605 |
| 29/8/2024 | 40,10 | 41,23 | +0,78% | 39,95 | 41,50 | 40,65 | 40,50 | 41,20 | 43 | 1.215.618 |
| 28/8/2024 | 41,00 | 40,91 | +0,02% | 37,60 | 41,80 | 40,09 | 40,50 | 40,91 | 37 | 1.170.669 |
| 27/8/2024 | 40,15 | 40,90 | +4,90% | 38,05 | 42,69 | 39,99 | 40,25 | 40,95 | 65 | 1.667.787 |
| 26/8/2024 | 35,86 | 38,99 | +13,01% | 35,86 | 40,50 | 38,71 | 38,99 | 40,10 | 106 | 3.457.380 |
| 23/8/2024 | 33,00 | 34,50 | +4,55% | 33,00 | 35,00 | 34,40 | 34,20 | 34,60 | 54 | 1.823.553 |
| 22/8/2024 | 34,20 | 33,00 | -2,94% | 33,00 | 34,80 | 34,05 | 33,00 | 34,49 | 48 | 1.600.663 |
| 21/8/2024 | 32,38 | 34,00 | +7,83% | 31,99 | 34,90 | 33,67 | 33,80 | 34,10 | 29 | 1.074.119 |
| 20/8/2024 | 31,82 | 31,53 | +0,10% | 31,52 | 32,90 | 32,15 | 31,99 | 32,38 | 44 | 1.730.043 |
| 19/8/2024 | 28,28 | 31,50 | +12,50% | 28,28 | 31,50 | 30,54 | 31,30 | 31,99 | 45 | 1.231.108 |
| 16/8/2024 | 27,30 | 28,00 | +4,87% | 27,30 | 28,00 | 27,46 | 28,00 | 28,20 | 10 | 164.775 |
| 15/8/2024 | 24,60 | 26,70 | +8,98% | 24,60 | 27,15 | 26,17 | 26,00 | 27,00 | 27 | 439.786 |
| 14/8/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,50 | 24,50 | 1 | 2.450 |
| 13/8/2024 | 24,50 | 24,50 | +2,08% | 24,50 | 24,50 | 24,50 | 23,50 | 24,50 | 1 | 14.700 |
| 12/8/2024 | 24,99 | 24,00 | -3,96% | 24,00 | 24,99 | 24,83 | 23,50 | 24,50 | 6 | 47.186 |
| 8/8/2024 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 24,50 | 24,99 | 1 | 22.491 |
| 7/8/2024 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 24,50 | 24,99 | 1 | 12.495 |
| 31/7/2024 | 24,99 | 24,99 | 0,00% | 24,99 | 24,99 | 24,99 | 24,50 | 24,99 | 3 | 9.996 |
| 30/7/2024 | 24,99 | 24,99 | +1,79% | 24,99 | 24,99 | 24,99 | 24,50 | 24,99 | 1 | 9.996 |
| 25/7/2024 | 24,55 | 24,55 | -0,81% | 24,55 | 24,55 | 24,55 | 24,55 | 26,00 | 1 | 2.455 |
| 24/7/2024 | 24,86 | 24,75 | -6,25% | 24,75 | 24,86 | 24,75 | 24,75 | 26,55 | 3 | 47.037 |
| 22/7/2024 | 26,20 | 26,40 | +1,54% | 26,20 | 26,40 | 26,30 | 24,86 | 26,60 | 2 | 5.260 |
| 18/7/2024 | 26,00 | 26,00 | -2,69% | 26,00 | 26,00 | 26,00 | 25,00 | 26,20 | 1 | 2.600 |
| 17/7/2024 | 25,50 | 26,72 | +6,88% | 25,50 | 26,72 | 25,96 | 24,86 | 26,77 | 8 | 28.562 |
| 16/7/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 25,50 | 2 | 67.500 |
| 15/7/2024 | 27,80 | 25,00 | -10,71% | 25,00 | 27,80 | 25,53 | 25,00 | 25,50 | 5 | 30.637 |
| 11/7/2024 | 29,30 | 28,00 | -4,57% | 28,00 | 29,30 | 29,08 | 26,01 | 28,80 | 2 | 17.450 |
| 10/7/2024 | 27,49 | 29,34 | +17,36% | 27,49 | 29,34 | 27,80 | 25,01 | 29,34 | 3 | 83.415 |