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.
PATI4F - PANATLANTICA - PN ED
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 38,00 | 34,03 | -10,45% | 34,02 | 38,00 | 35,47 | 34,03 | 37,99 | 5 | 99.341 |
| 23/10/2025 | 34,92 | 38,00 | -2,56% | 33,00 | 45,00 | 36,53 | 35,01 | 38,00 | 13 | 398.264 |
| 22/10/2025 | 38,22 | 39,00 | +0,39% | 35,01 | 39,00 | 38,47 | 35,10 | 39,00 | 11 | 150.035 |
| 21/10/2025 | 40,39 | 38,85 | -2,85% | 38,85 | 40,39 | 39,91 | 35,00 | 38,85 | 5 | 51.891 |
| 20/10/2025 | 36,05 | 39,99 | -16,69% | 36,05 | 39,99 | 37,87 | 39,99 | 47,99 | 17 | 234.843 |
| 17/10/2025 | 43,96 | 48,00 | +9,19% | 43,96 | 48,00 | 47,66 | 43,96 | 48,00 | 7 | 352.752 |
| 16/10/2025 | 43,97 | 43,96 | +9,93% | 42,99 | 43,97 | 43,80 | 39,00 | 48,00 | 8 | 240.917 |
| 15/10/2025 | 39,99 | 39,99 | +0,03% | 39,99 | 39,99 | 39,99 | 36,05 | 39,99 | 2 | 7.998 |
| 14/10/2025 | 39,98 | 39,98 | +10,93% | 39,98 | 39,98 | 39,98 | 36,05 | 38,65 | 1 | 3.998 |
| 13/10/2025 | 37,50 | 36,04 | -6,83% | 36,04 | 37,50 | 37,21 | 36,04 | 39,97 | 5 | 215.837 |
| 10/10/2025 | 38,68 | 38,68 | -3,30% | 38,68 | 38,68 | 38,68 | 37,13 | 38,68 | 1 | 193.400 |
| 9/10/2025 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 36,47 | 48,00 | 1 | 4.000 |
| 8/10/2025 | 38,21 | 40,00 | +4,68% | 38,21 | 40,00 | 39,87 | 36,33 | 40,00 | 6 | 203.340 |
| 7/10/2025 | 38,21 | 38,21 | +0,53% | 38,21 | 38,21 | 38,21 | 40,00 | 47,99 | 2 | 191.050 |
| 6/10/2025 | 38,01 | 38,01 | 0,00% | 38,01 | 38,01 | 38,01 | 39,58 | 47,99 | 4 | 250.866 |
| 3/10/2025 | 38,01 | 38,01 | -3,18% | 38,01 | 38,01 | 38,01 | 38,01 | 47,99 | 2 | 57.015 |
| 2/10/2025 | 39,26 | 39,26 | +3,32% | 39,26 | 39,26 | 39,26 | 38,10 | 47,99 | 2 | 11.778 |
| 1/10/2025 | 36,01 | 38,00 | -11,07% | 36,01 | 38,00 | 37,92 | 38,00 | 47,99 | 2 | 197.202 |
| 30/9/2025 | 43,00 | 42,73 | -0,63% | 42,00 | 43,00 | 42,31 | 36,01 | 42,76 | 4 | 42.319 |
| 29/9/2025 | 43,00 | 43,00 | +19,08% | 43,00 | 43,00 | 43,00 | 36,00 | 43,00 | 1 | 4.300 |
| 26/9/2025 | 36,11 | 36,11 | +1,69% | 36,11 | 36,11 | 36,11 | 36,00 | 48,00 | 1 | 28.888 |
| 25/9/2025 | 35,07 | 35,51 | +1,43% | 35,07 | 36,00 | 35,60 | 35,51 | 48,00 | 3 | 206.488 |
| 24/9/2025 | 35,01 | 35,01 | -9,14% | 35,01 | 35,01 | 35,01 | 35,06 | 38,50 | 1 | 175.050 |
| 22/9/2025 | 38,53 | 38,53 | -12,43% | 38,53 | 38,53 | 38,53 | 35,00 | 48,50 | 1 | 3.853 |
| 19/9/2025 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 38,53 | 44,00 | 1 | 8.800 |
| 18/9/2025 | 38,92 | 44,00 | -6,38% | 38,92 | 44,00 | 43,83 | 36,00 | 44,00 | 4 | 131.492 |
| 16/9/2025 | 38,95 | 47,00 | +20,57% | 34,15 | 47,00 | 36,66 | 34,03 | 49,00 | 11 | 194.350 |
| 15/9/2025 | 36,00 | 38,98 | +8,40% | 36,00 | 38,98 | 37,98 | 35,98 | 39,74 | 3 | 11.396 |
| 12/9/2025 | 34,02 | 35,96 | +1,30% | 32,61 | 35,96 | 33,43 | 34,03 | 36,00 | 13 | 240.743 |
| 11/9/2025 | 35,00 | 35,50 | +1,20% | 35,00 | 35,50 | 35,02 | 34,02 | 35,49 | 2 | 77.050 |
| 10/9/2025 | 35,99 | 35,08 | +0,23% | 35,08 | 35,99 | 35,53 | 34,02 | 35,94 | 3 | 21.319 |
| 9/9/2025 | 35,99 | 35,00 | +2,94% | 34,00 | 36,00 | 34,38 | 34,01 | 35,46 | 10 | 237.248 |
| 8/9/2025 | 35,00 | 34,00 | -8,08% | 34,00 | 35,00 | 34,03 | 33,61 | 35,99 | 6 | 142.953 |
| 5/9/2025 | 35,99 | 36,99 | +9,86% | 35,96 | 36,99 | 36,54 | 34,31 | 38,98 | 6 | 51.167 |
| 4/9/2025 | 35,00 | 33,67 | -11,39% | 33,67 | 35,00 | 34,36 | 33,66 | 35,99 | 6 | 343.606 |
| 3/9/2025 | 35,94 | 38,00 | +5,67% | 33,65 | 38,00 | 34,91 | 35,92 | 38,98 | 13 | 380.561 |
| 2/9/2025 | 34,07 | 35,96 | -2,07% | 33,65 | 35,97 | 33,93 | 35,00 | 35,95 | 13 | 254.495 |
| 1/9/2025 | 36,90 | 36,72 | -0,76% | 36,72 | 36,90 | 36,81 | 35,00 | 36,72 | 2 | 7.362 |
| 29/8/2025 | 37,00 | 37,00 | +0,03% | 36,89 | 37,00 | 36,98 | 35,00 | 38,00 | 9 | 225.585 |
| 28/8/2025 | 34,01 | 36,99 | -0,03% | 34,01 | 36,99 | 34,69 | 34,50 | 37,00 | 2 | 225.535 |
| 27/8/2025 | 36,70 | 37,00 | +7,87% | 33,65 | 37,00 | 34,86 | 34,00 | 37,00 | 3 | 27.895 |
| 26/8/2025 | 35,00 | 34,30 | -2,00% | 34,30 | 35,00 | 34,89 | 34,30 | 37,00 | 3 | 62.810 |
| 25/8/2025 | 34,59 | 35,00 | +3,03% | 34,59 | 37,00 | 35,04 | 35,00 | 37,00 | 10 | 532.618 |
| 22/8/2025 | 33,98 | 33,97 | -0,06% | 33,96 | 33,98 | 33,96 | 33,00 | 34,40 | 4 | 16.984 |
| 21/8/2025 | 33,00 | 33,99 | -2,13% | 31,92 | 33,99 | 32,55 | 33,00 | 33,99 | 8 | 39.065 |
| 20/8/2025 | 34,40 | 34,73 | +1,02% | 34,40 | 34,74 | 34,47 | 33,00 | 34,73 | 5 | 65.503 |
| 19/8/2025 | 34,38 | 34,38 | -0,06% | 34,38 | 34,38 | 34,37 | 32,00 | 34,30 | 5 | 34.372 |
| 18/8/2025 | 34,00 | 34,40 | +10,97% | 34,00 | 34,40 | 34,36 | 31,02 | 34,35 | 3 | 41.235 |
| 15/8/2025 | 32,01 | 31,00 | -4,62% | 31,00 | 33,00 | 31,50 | 31,01 | 34,00 | 12 | 535.520 |
| 14/8/2025 | 34,60 | 32,50 | +1,56% | 31,89 | 34,60 | 32,03 | 31,41 | 34,40 | 8 | 176.182 |
| 13/8/2025 | 32,01 | 32,00 | -8,60% | 32,00 | 34,99 | 32,08 | 32,00 | 34,60 | 14 | 266.329 |
| 12/8/2025 | 32,00 | 35,01 | +11,57% | 31,42 | 35,01 | 31,84 | 32,24 | 40,01 | 9 | 286.568 |
| 11/8/2025 | 33,17 | 31,38 | -4,91% | 31,36 | 34,57 | 32,65 | 31,31 | 34,54 | 5 | 26.121 |
| 8/8/2025 | 33,00 | 33,00 | -4,21% | 33,00 | 33,00 | 33,00 | 33,01 | 34,50 | 1 | 9.900 |
| 7/8/2025 | 34,50 | 34,45 | +1,92% | 31,26 | 34,50 | 34,29 | 32,00 | 34,45 | 9 | 181.779 |
| 6/8/2025 | 31,31 | 33,80 | -3,24% | 30,30 | 33,80 | 30,77 | 33,82 | 34,60 | 12 | 424.687 |
| 5/8/2025 | 30,87 | 34,93 | -1,61% | 30,87 | 34,94 | 32,57 | 34,00 | 40,01 | 9 | 104.230 |
| 4/8/2025 | 34,34 | 35,50 | +4,41% | 33,26 | 35,50 | 34,70 | 34,49 | 38,95 | 6 | 34.707 |
| 1/8/2025 | 33,25 | 34,00 | -1,45% | 33,25 | 34,55 | 34,21 | 33,26 | 34,00 | 5 | 112.899 |
| 31/7/2025 | 32,01 | 34,50 | -1,26% | 31,00 | 35,00 | 34,21 | 34,00 | 35,00 | 10 | 112.902 |
| 29/7/2025 | 31,51 | 34,94 | -5,57% | 30,88 | 34,99 | 32,71 | 34,95 | 34,98 | 14 | 78.520 |
| 28/7/2025 | 34,95 | 37,00 | +9,31% | 33,50 | 37,00 | 33,71 | 33,50 | 40,00 | 8 | 236.010 |
| 24/7/2025 | 34,92 | 33,85 | -0,97% | 33,85 | 34,93 | 34,29 | 33,78 | 33,85 | 5 | 41.156 |
| 23/7/2025 | 31,11 | 34,18 | -2,29% | 31,11 | 34,99 | 33,24 | 31,52 | 34,94 | 4 | 29.922 |
| 22/7/2025 | 32,24 | 34,98 | +8,50% | 32,24 | 35,04 | 34,65 | 31,51 | 35,00 | 7 | 79.706 |
| 21/7/2025 | 36,35 | 32,24 | -10,42% | 32,24 | 36,35 | 33,80 | 32,24 | 35,99 | 9 | 81.126 |
| 18/7/2025 | 35,98 | 35,99 | +7,43% | 35,98 | 35,99 | 35,98 | 34,00 | 36,99 | 2 | 129.533 |
| 17/7/2025 | 36,29 | 33,50 | +1,52% | 33,50 | 40,00 | 37,86 | 33,01 | 38,79 | 14 | 302.940 |
| 16/7/2025 | 33,50 | 33,00 | -7,04% | 33,00 | 33,50 | 33,02 | 33,00 | 37,21 | 6 | 72.655 |
| 15/7/2025 | 39,99 | 35,50 | -11,23% | 35,50 | 39,99 | 38,16 | 33,50 | 35,50 | 8 | 103.039 |
| 14/7/2025 | 39,99 | 39,99 | +8,11% | 39,99 | 39,99 | 39,99 | 33,51 | 39,99 | 1 | 3.999 |
| 10/7/2025 | 34,80 | 36,99 | +6,35% | 34,80 | 38,97 | 38,05 | 35,01 | 40,00 | 6 | 34.247 |
| 9/7/2025 | 34,80 | 34,78 | -2,03% | 34,78 | 34,80 | 34,79 | 34,80 | 38,74 | 3 | 27.833 |
| 8/7/2025 | 34,80 | 35,50 | -8,88% | 34,80 | 38,79 | 35,70 | 33,01 | 35,50 | 6 | 99.972 |
| 7/7/2025 | 38,99 | 38,96 | +9,75% | 38,96 | 38,99 | 38,96 | 35,80 | 38,97 | 7 | 27.278 |
| 3/7/2025 | 38,99 | 35,50 | -1,39% | 35,50 | 38,99 | 37,14 | 34,11 | 38,00 | 4 | 63.142 |
| 2/7/2025 | 35,08 | 36,00 | +2,62% | 35,08 | 39,99 | 36,90 | 32,52 | 39,00 | 3 | 59.043 |
| 1/7/2025 | 35,08 | 35,08 | +0,09% | 35,08 | 35,08 | 35,08 | 35,08 | 40,00 | 1 | 3.508 |
| 30/6/2025 | 35,05 | 35,05 | 0,00% | 34,70 | 37,24 | 35,21 | 34,24 | 39,74 | 8 | 281.688 |
| 27/6/2025 | 35,05 | 35,05 | +1,04% | 35,05 | 35,05 | 35,05 | 34,70 | 35,05 | 1 | 35.050 |
| 26/6/2025 | 35,14 | 34,69 | -1,11% | 33,50 | 35,14 | 34,48 | 32,26 | 34,70 | 13 | 203.453 |
| 25/6/2025 | 34,49 | 35,08 | +1,68% | 34,49 | 35,08 | 35,03 | 34,50 | 36,99 | 5 | 70.068 |
| 24/6/2025 | 35,05 | 34,50 | +6,94% | 32,30 | 35,05 | 33,34 | 32,28 | 34,50 | 8 | 376.841 |
| 23/6/2025 | 35,00 | 32,26 | -7,83% | 32,26 | 35,00 | 34,95 | 32,26 | 34,99 | 11 | 223.694 |
| 20/6/2025 | 34,19 | 35,00 | +2,22% | 34,19 | 36,87 | 34,81 | 33,00 | 35,00 | 12 | 233.255 |
| 18/6/2025 | 34,24 | 34,24 | -7,46% | 34,24 | 34,24 | 34,24 | 36,00 | 36,22 | 1 | 3.424 |
| 17/6/2025 | 34,30 | 37,00 | +5,74% | 34,24 | 38,98 | 36,79 | 37,00 | 39,50 | 13 | 643.934 |
| 16/6/2025 | 35,00 | 34,99 | -0,03% | 31,20 | 35,00 | 32,35 | 34,24 | 34,99 | 11 | 213.527 |
| 13/6/2025 | 35,00 | 35,00 | +2,94% | 35,00 | 35,00 | 35,00 | 35,01 | 38,97 | 1 | 7.000 |
| 11/6/2025 | 32,24 | 34,00 | +7,09% | 31,11 | 34,01 | 32,74 | 34,00 | 38,97 | 5 | 19.647 |
| 10/6/2025 | 34,90 | 31,75 | -9,03% | 31,75 | 34,90 | 34,29 | 32,24 | 34,89 | 11 | 257.185 |
| 9/6/2025 | 34,90 | 34,90 | 0,00% | 34,90 | 34,90 | 34,90 | 33,00 | 34,90 | 2 | 55.840 |
| 4/6/2025 | 32,24 | 34,90 | +8,05% | 32,24 | 34,90 | 33,57 | 34,00 | 34,90 | 2 | 6.714 |
| 3/6/2025 | 34,90 | 32,30 | -7,71% | 32,30 | 34,90 | 34,12 | 32,59 | 34,00 | 3 | 30.710 |
| 2/6/2025 | 35,00 | 35,00 | +2,94% | 34,00 | 35,00 | 34,72 | 34,00 | 34,90 | 4 | 38.200 |
| 30/5/2025 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 33,50 | 34,00 | 4 | 61.200 |
| 29/5/2025 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 32,00 | 35,00 | 2 | 13.600 |
| 28/5/2025 | 33,49 | 34,00 | +7,94% | 33,45 | 34,00 | 33,76 | 33,45 | 34,00 | 6 | 141.820 |
| 27/5/2025 | 31,50 | 31,50 | +1,45% | 31,50 | 31,50 | 31,50 | 31,05 | 33,49 | 1 | 63.000 |
| 26/5/2025 | 31,05 | 31,05 | +0,98% | 31,05 | 31,05 | 31,05 | 31,55 | 33,49 | 2 | 6.210 |
| 22/5/2025 | 33,80 | 30,75 | -8,73% | 30,75 | 34,80 | 33,33 | 31,00 | 34,69 | 5 | 206.705 |
| 21/5/2025 | 33,79 | 33,69 | +9,95% | 33,69 | 33,79 | 33,75 | 31,01 | 33,70 | 4 | 16.875 |
| 20/5/2025 | 32,25 | 30,64 | -4,99% | 30,64 | 32,25 | 31,44 | 31,00 | 33,79 | 3 | 31.444 |
| 19/5/2025 | 34,00 | 32,25 | -4,73% | 32,25 | 34,30 | 33,78 | 32,25 | 33,79 | 4 | 162.155 |
| 16/5/2025 | 34,39 | 33,85 | -1,60% | 33,85 | 34,39 | 34,17 | 32,24 | 33,85 | 4 | 34.174 |
| 15/5/2025 | 34,50 | 34,40 | +10,97% | 34,40 | 34,50 | 34,45 | 32,00 | 34,40 | 2 | 6.890 |
| 14/5/2025 | 31,00 | 31,00 | -10,14% | 31,00 | 31,00 | 31,00 | 31,00 | 34,50 | 1 | 12.400 |
| 13/5/2025 | 34,55 | 34,50 | -0,26% | 34,50 | 34,55 | 34,52 | 32,00 | 34,50 | 2 | 6.905 |
| 12/5/2025 | 34,59 | 34,59 | +8,94% | 31,50 | 34,60 | 34,26 | 31,50 | 34,59 | 7 | 171.301 |
| 9/5/2025 | 34,74 | 31,75 | -0,75% | 31,75 | 34,74 | 33,74 | 31,75 | 34,64 | 2 | 10.123 |
| 8/5/2025 | 31,99 | 31,99 | +7,17% | 31,99 | 31,99 | 31,99 | 30,10 | 31,99 | 1 | 3.199 |
| 7/5/2025 | 30,01 | 29,85 | -5,24% | 28,00 | 30,01 | 29,47 | 29,95 | 34,72 | 10 | 85.490 |
| 6/5/2025 | 34,74 | 31,50 | +5,00% | 29,86 | 34,75 | 30,86 | 31,66 | 34,59 | 12 | 376.564 |
| 5/5/2025 | 35,00 | 30,00 | -13,79% | 30,00 | 35,00 | 32,53 | 27,90 | 34,74 | 8 | 117.137 |
| 2/5/2025 | 31,30 | 34,80 | +7,41% | 31,00 | 34,90 | 33,01 | 31,25 | 34,80 | 5 | 52.820 |
| 29/4/2025 | 29,40 | 32,40 | +8,00% | 29,40 | 32,40 | 30,74 | 30,50 | 32,40 | 7 | 49.195 |
| 28/4/2025 | 30,00 | 30,00 | -4,88% | 30,00 | 30,00 | 30,00 | 30,01 | 32,40 | 2 | 9.000 |
| 25/4/2025 | 31,55 | 31,54 | -9,86% | 31,54 | 31,55 | 31,54 | 30,11 | 31,54 | 6 | 97.784 |
| 24/4/2025 | 34,99 | 34,99 | +16,63% | 34,99 | 34,99 | 34,99 | 31,00 | 34,99 | 1 | 10.497 |
| 22/4/2025 | 30,00 | 30,00 | -11,76% | 30,00 | 30,00 | 30,00 | 30,00 | 35,99 | 2 | 6.000 |
| 17/4/2025 | 30,00 | 34,00 | 0,00% | 30,00 | 34,00 | 32,83 | 30,00 | 34,00 | 5 | 101.800 |
| 16/4/2025 | 34,00 | 34,00 | +6,25% | 34,00 | 34,00 | 34,00 | 31,36 | 34,00 | 1 | 3.400 |
| 15/4/2025 | 32,11 | 32,00 | -17,25% | 32,00 | 32,11 | 32,08 | 30,01 | 35,00 | 5 | 83.415 |
| 14/4/2025 | 38,73 | 38,67 | +28,86% | 38,67 | 38,73 | 38,68 | 32,01 | 38,67 | 8 | 166.353 |
| 7/4/2025 | 34,90 | 30,01 | -11,99% | 30,01 | 34,90 | 33,50 | 30,00 | 35,00 | 3 | 23.452 |
| 3/4/2025 | 37,99 | 34,10 | +0,29% | 34,10 | 37,99 | 34,49 | 34,10 | 34,90 | 5 | 310.452 |
| 2/4/2025 | 38,69 | 34,00 | -11,23% | 34,00 | 38,69 | 37,18 | 33,00 | 35,00 | 9 | 293.781 |
| 1/4/2025 | 38,30 | 38,30 | +9,43% | 38,30 | 38,30 | 38,30 | 35,00 | 38,30 | 1 | 3.830 |
| 31/3/2025 | 35,01 | 35,00 | 0,00% | 35,00 | 35,01 | 35,00 | 35,00 | 38,30 | 2 | 84.005 |
| 28/3/2025 | 38,58 | 35,00 | -8,35% | 35,00 | 38,58 | 35,30 | 35,00 | 38,00 | 6 | 250.648 |
| 27/3/2025 | 38,19 | 38,19 | +3,22% | 38,19 | 38,19 | 38,19 | 35,00 | 37,00 | 30 | 190.950 |
| 26/3/2025 | 37,00 | 37,00 | -1,80% | 37,00 | 37,00 | 37,00 | 32,61 | 38,19 | 1 | 7.400 |
| 25/3/2025 | 34,99 | 37,68 | +17,71% | 34,99 | 37,68 | 36,65 | 32,61 | 38,19 | 14 | 84.302 |
| 24/3/2025 | 33,59 | 32,01 | +0,95% | 32,01 | 35,00 | 34,57 | 31,52 | 34,49 | 26 | 345.703 |
| 21/3/2025 | 33,30 | 31,71 | -3,91% | 31,71 | 33,59 | 32,97 | 30,40 | 32,50 | 5 | 26.380 |
| 20/3/2025 | 31,50 | 33,00 | +6,45% | 31,50 | 33,00 | 32,33 | 30,38 | 33,30 | 5 | 16.166 |
| 18/3/2025 | 32,01 | 31,00 | -11,17% | 31,00 | 32,01 | 31,21 | 30,38 | 31,00 | 6 | 131.105 |
| 17/3/2025 | 34,94 | 34,90 | -0,11% | 34,90 | 34,94 | 34,92 | 31,01 | 34,90 | 5 | 38.422 |
| 14/3/2025 | 34,93 | 34,94 | +12,67% | 34,93 | 34,94 | 34,93 | 31,02 | 34,94 | 5 | 45.417 |
| 13/3/2025 | 31,01 | 31,01 | 0,00% | 31,01 | 31,01 | 31,01 | 31,50 | 33,99 | 2 | 18.606 |
| 12/3/2025 | 34,94 | 31,01 | -11,25% | 31,01 | 34,94 | 32,97 | 31,01 | 34,93 | 3 | 19.785 |
| 11/3/2025 | 34,93 | 34,94 | -0,06% | 34,93 | 34,94 | 34,93 | 31,01 | 34,94 | 3 | 118.782 |
| 10/3/2025 | 34,96 | 34,96 | +0,46% | 34,96 | 34,96 | 34,96 | 30,01 | 34,94 | 2 | 6.992 |
| 6/3/2025 | 33,50 | 34,80 | -0,14% | 33,50 | 34,80 | 33,93 | 31,00 | 34,96 | 2 | 10.180 |
| 28/2/2025 | 31,01 | 34,85 | -0,40% | 31,00 | 34,91 | 32,73 | 31,00 | 34,85 | 6 | 58.927 |
| 27/2/2025 | 34,98 | 34,99 | +0,26% | 34,98 | 34,99 | 34,98 | 33,00 | 34,90 | 2 | 10.496 |
| 25/2/2025 | 33,53 | 34,90 | +4,49% | 33,53 | 34,90 | 34,40 | 33,00 | 34,98 | 13 | 82.573 |
| 24/2/2025 | 33,20 | 33,40 | +3,02% | 33,20 | 33,40 | 33,37 | 31,70 | 33,53 | 3 | 30.040 |
| 21/2/2025 | 31,99 | 32,42 | +4,51% | 31,99 | 32,42 | 32,04 | 32,42 | 33,20 | 5 | 57.679 |
| 20/2/2025 | 31,02 | 31,02 | -1,27% | 31,02 | 31,02 | 31,02 | 31,02 | 32,00 | 1 | 3.102 |
| 19/2/2025 | 31,42 | 31,42 | +1,35% | 31,42 | 31,42 | 31,42 | 31,02 | 32,00 | 1 | 62.840 |
| 12/2/2025 | 31,70 | 31,00 | -2,05% | 31,00 | 32,10 | 31,34 | 31,00 | 32,42 | 6 | 65.830 |
| 11/2/2025 | 31,01 | 31,65 | -2,59% | 31,01 | 31,65 | 31,06 | 31,00 | 31,70 | 4 | 34.175 |
| 10/2/2025 | 31,03 | 32,49 | +3,14% | 31,00 | 32,49 | 31,08 | 31,00 | 32,10 | 7 | 65.270 |
| 7/2/2025 | 31,50 | 31,50 | +1,61% | 31,50 | 33,09 | 31,88 | 31,50 | 32,50 | 5 | 22.320 |
| 5/2/2025 | 33,00 | 31,00 | -3,13% | 31,00 | 33,00 | 31,28 | 31,50 | 32,60 | 10 | 68.822 |
| 4/2/2025 | 32,75 | 32,00 | -1,69% | 32,00 | 32,80 | 32,51 | 31,85 | 32,90 | 3 | 9.755 |
| 3/2/2025 | 33,00 | 32,55 | -2,84% | 32,00 | 33,00 | 32,54 | 32,55 | 32,75 | 8 | 224.533 |
| 31/1/2025 | 33,03 | 33,50 | +0,03% | 33,00 | 33,50 | 33,27 | 33,00 | 33,50 | 4 | 79.853 |
| 30/1/2025 | 34,00 | 33,49 | +2,10% | 32,71 | 34,00 | 32,90 | 33,20 | 33,48 | 6 | 243.509 |
| 29/1/2025 | 32,80 | 32,80 | -0,30% | 32,80 | 32,80 | 32,80 | 32,70 | 32,80 | 2 | 13.120 |
| 27/1/2025 | 32,51 | 32,90 | +1,23% | 32,51 | 34,49 | 33,66 | 32,80 | 32,90 | 5 | 168.331 |
| 23/1/2025 | 33,01 | 32,50 | -1,52% | 32,50 | 33,01 | 32,81 | 32,51 | 34,50 | 4 | 32.815 |
| 22/1/2025 | 34,99 | 33,00 | -5,69% | 33,00 | 34,99 | 33,18 | 33,00 | 34,99 | 3 | 36.499 |
| 17/1/2025 | 34,99 | 34,99 | +6,03% | 34,99 | 34,99 | 34,99 | 33,00 | 35,00 | 1 | 3.499 |
| 16/1/2025 | 33,00 | 33,00 | -5,71% | 33,00 | 33,00 | 33,00 | 33,00 | 35,00 | 1 | 3.300 |
| 14/1/2025 | 33,01 | 35,00 | +2,94% | 33,01 | 35,00 | 34,87 | 33,00 | 35,00 | 6 | 55.801 |
| 13/1/2025 | 34,01 | 34,00 | -0,03% | 34,00 | 34,01 | 34,00 | 33,00 | 39,74 | 2 | 20.402 |
| 9/1/2025 | 34,01 | 34,01 | -2,83% | 34,01 | 34,01 | 34,01 | 34,01 | 37,63 | 1 | 3.401 |
| 8/1/2025 | 36,99 | 35,00 | +2,64% | 35,00 | 36,99 | 35,22 | 35,00 | 37,64 | 5 | 31.699 |
| 7/1/2025 | 37,64 | 34,10 | -2,57% | 34,10 | 37,64 | 36,06 | 34,11 | 37,00 | 6 | 129.850 |
| 6/1/2025 | 35,01 | 35,00 | -7,01% | 35,00 | 35,01 | 35,00 | 34,10 | 35,00 | 2 | 7.001 |
| 3/1/2025 | 37,64 | 37,64 | 0,00% | 37,64 | 37,64 | 37,64 | 36,50 | 37,64 | 3 | 26.348 |
| 2/1/2025 | 35,00 | 37,64 | +7,54% | 35,00 | 38,98 | 37,11 | 34,01 | 37,64 | 6 | 70.525 |
| 30/12/2024 | 34,66 | 35,00 | +0,98% | 34,66 | 35,00 | 34,92 | 34,00 | 35,00 | 12 | 122.240 |
| 27/12/2024 | 34,29 | 34,66 | -0,94% | 33,35 | 34,66 | 34,08 | 33,36 | 34,66 | 15 | 102.262 |
| 26/12/2024 | 34,99 | 34,99 | +2,91% | 33,65 | 34,99 | 34,23 | 34,01 | 34,99 | 4 | 23.963 |
| 23/12/2024 | 35,00 | 34,00 | -2,86% | 34,00 | 35,00 | 34,94 | 33,65 | 34,99 | 5 | 62.900 |
| 20/12/2024 | 34,60 | 35,00 | +1,74% | 34,60 | 37,00 | 35,15 | 34,00 | 36,50 | 20 | 221.475 |
| 19/12/2024 | 33,29 | 34,40 | +5,81% | 33,29 | 34,40 | 33,66 | 32,30 | 34,60 | 8 | 40.393 |
| 18/12/2024 | 32,51 | 32,51 | -6,55% | 32,51 | 32,51 | 32,51 | 32,53 | 33,00 | 3 | 48.765 |
| 17/12/2024 | 32,80 | 34,79 | +5,52% | 32,80 | 34,79 | 34,36 | 32,50 | 34,80 | 3 | 17.184 |
| 16/12/2024 | 34,40 | 32,97 | -4,16% | 32,97 | 34,40 | 33,10 | 33,00 | 34,80 | 9 | 79.463 |
| 12/12/2024 | 34,40 | 34,40 | +0,09% | 34,40 | 34,40 | 34,40 | 33,30 | 34,80 | 1 | 3.440 |
| 11/12/2024 | 33,40 | 34,37 | +2,90% | 33,30 | 34,39 | 33,87 | 33,30 | 34,40 | 6 | 33.877 |
| 10/12/2024 | 33,31 | 33,40 | -4,57% | 33,11 | 33,40 | 33,16 | 33,10 | 34,40 | 6 | 208.951 |
| 9/12/2024 | 34,90 | 35,00 | +0,78% | 33,00 | 35,18 | 34,75 | 33,30 | 34,80 | 14 | 260.650 |
| 6/12/2024 | 33,20 | 34,73 | +0,70% | 31,70 | 34,73 | 33,63 | 34,73 | 34,80 | 14 | 201.839 |
| 5/12/2024 | 34,20 | 34,49 | +1,44% | 34,20 | 34,49 | 34,40 | 33,15 | 34,40 | 6 | 34.404 |
| 4/12/2024 | 35,19 | 34,00 | -2,86% | 33,20 | 35,19 | 33,60 | 33,15 | 34,20 | 6 | 43.688 |
| 3/12/2024 | 34,60 | 35,00 | +1,45% | 34,60 | 35,00 | 34,84 | 33,20 | 35,20 | 8 | 27.877 |
| 2/12/2024 | 33,50 | 34,50 | +4,45% | 33,02 | 34,50 | 33,60 | 33,20 | 34,60 | 11 | 198.270 |
| 29/11/2024 | 38,95 | 33,03 | -4,26% | 33,03 | 38,95 | 37,49 | 33,02 | 34,00 | 7 | 157.461 |
| 28/11/2024 | 35,50 | 34,50 | -2,82% | 34,50 | 35,50 | 34,59 | 33,10 | 38,96 | 2 | 38.050 |
| 27/11/2024 | 35,74 | 35,50 | +1,43% | 35,50 | 35,74 | 35,51 | 36,00 | 38,96 | 3 | 78.143 |
| 26/11/2024 | 35,99 | 35,00 | +6,12% | 35,00 | 35,99 | 35,36 | 35,00 | 35,75 | 6 | 24.757 |
| 25/11/2024 | 38,96 | 32,98 | -3,85% | 31,00 | 38,96 | 32,40 | 32,98 | 36,00 | 15 | 171.754 |
| 22/11/2024 | 34,30 | 34,30 | -2,00% | 34,30 | 34,30 | 34,30 | 33,61 | 38,96 | 1 | 3.430 |
| 18/11/2024 | 35,00 | 35,00 | 0,00% | 35,00 | 38,97 | 35,51 | 35,00 | 38,97 | 8 | 436.834 |
| 14/11/2024 | 35,30 | 35,00 | +0,14% | 35,00 | 38,95 | 35,36 | 31,80 | 38,98 | 5 | 70.725 |
| 13/11/2024 | 32,34 | 34,95 | +5,91% | 32,34 | 34,98 | 33,75 | 32,50 | 34,98 | 4 | 23.627 |
| 12/11/2024 | 34,10 | 33,00 | -5,69% | 33,00 | 34,10 | 33,78 | 32,34 | 33,00 | 6 | 111.484 |
| 11/11/2024 | 34,99 | 34,99 | +5,97% | 34,99 | 34,99 | 34,99 | 33,00 | 35,49 | 2 | 31.491 |
| 8/11/2024 | 35,49 | 33,02 | -6,96% | 33,02 | 35,49 | 35,41 | 33,01 | 35,49 | 5 | 123.947 |
| 7/11/2024 | 35,48 | 35,49 | +9,77% | 35,48 | 35,49 | 35,48 | 32,30 | 35,49 | 3 | 10.645 |
| 6/11/2024 | 35,49 | 32,33 | -8,90% | 32,33 | 35,49 | 34,22 | 32,33 | 35,49 | 4 | 17.113 |
| 5/11/2024 | 35,49 | 35,49 | +0,08% | 35,48 | 35,49 | 35,48 | 33,50 | 35,00 | 3 | 212.930 |
| 4/11/2024 | 35,48 | 35,46 | -0,08% | 35,46 | 35,48 | 35,47 | 32,30 | 35,49 | 2 | 7.094 |
| 1/11/2024 | 34,78 | 35,49 | 0,00% | 34,78 | 35,49 | 35,25 | 32,31 | 35,49 | 3 | 10.576 |
| 31/10/2024 | 35,00 | 35,49 | +12,60% | 31,32 | 35,49 | 34,68 | 31,32 | 35,48 | 8 | 138.755 |
| 29/10/2024 | 34,10 | 34,09 | +3,30% | 34,09 | 34,10 | 34,09 | 31,21 | 34,10 | 2 | 20.455 |
| 28/10/2024 | 35,50 | 33,00 | -7,04% | 31,10 | 35,50 | 33,16 | 31,20 | 34,99 | 8 | 59.697 |