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.
PINE3 - PINE - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,51 | 12,65 | -2,47% | 12,51 | 12,90 | 12,74 | 12,55 | 12,65 | 24 | 4.968.700 |
| 2/6/2026 | 12,74 | 12,97 | +2,94% | 12,45 | 12,97 | 12,58 | 12,52 | 12,98 | 38 | 9.564.000 |
| 1/6/2026 | 13,21 | 12,60 | -7,62% | 12,50 | 13,21 | 12,76 | 12,51 | 12,60 | 47 | 7.405.600 |
| 29/5/2026 | 14,90 | 13,64 | -6,00% | 13,64 | 14,90 | 13,91 | 13,64 | 13,70 | 27 | 5.565.300 |
| 28/5/2026 | 14,52 | 14,51 | 0,00% | 14,23 | 14,60 | 14,44 | 14,22 | 14,60 | 10 | 3.033.900 |
| 27/5/2026 | 14,03 | 14,51 | +3,94% | 14,03 | 14,78 | 14,37 | 14,35 | 14,51 | 34 | 9.055.400 |
| 26/5/2026 | 13,93 | 13,96 | +0,14% | 13,60 | 14,01 | 13,90 | 13,96 | 14,13 | 22 | 5.842.000 |
| 25/5/2026 | 13,29 | 13,94 | +7,23% | 13,29 | 13,94 | 13,36 | 13,32 | 13,93 | 6 | 1.336.300 |
| 22/5/2026 | 13,14 | 13,00 | +0,62% | 12,94 | 13,14 | 13,03 | 12,97 | 13,05 | 14 | 3.910.000 |
| 21/5/2026 | 13,30 | 12,92 | -0,62% | 12,91 | 13,30 | 13,03 | 12,91 | 13,20 | 22 | 5.867.100 |
| 20/5/2026 | 13,11 | 13,00 | +0,46% | 13,00 | 13,25 | 13,12 | 12,97 | 13,21 | 22 | 5.906.500 |
| 19/5/2026 | 13,09 | 12,94 | -1,52% | 12,94 | 13,20 | 13,05 | 12,79 | 12,95 | 9 | 3.524.500 |
| 18/5/2026 | 13,07 | 13,14 | -1,43% | 13,07 | 13,85 | 13,27 | 13,14 | 13,28 | 40 | 20.834.300 |
| 15/5/2026 | 13,44 | 13,33 | -2,20% | 13,33 | 13,69 | 13,49 | 12,45 | 13,69 | 22 | 4.183.600 |
| 14/5/2026 | 13,69 | 13,63 | +1,49% | 13,31 | 13,88 | 13,54 | 13,44 | 13,80 | 13 | 3.387.100 |
| 13/5/2026 | 13,68 | 13,43 | -1,83% | 13,26 | 13,69 | 13,42 | 13,26 | 13,44 | 20 | 6.442.600 |
| 12/5/2026 | 13,30 | 13,68 | +2,86% | 13,30 | 13,84 | 13,54 | 13,15 | 13,68 | 9 | 1.219.000 |
| 11/5/2026 | 12,90 | 13,30 | +2,31% | 12,90 | 13,30 | 13,15 | 12,95 | 13,30 | 15 | 3.158.200 |
| 8/5/2026 | 12,88 | 13,00 | +0,93% | 12,42 | 13,29 | 12,77 | 12,93 | 13,00 | 39 | 6.389.100 |
| 7/5/2026 | 12,30 | 12,88 | +1,90% | 12,27 | 12,88 | 12,59 | 12,55 | 12,89 | 78 | 16.631.100 |
| 6/5/2026 | 12,60 | 12,64 | +2,18% | 12,37 | 13,00 | 12,52 | 12,51 | 12,64 | 428 | 93.426.000 |
| 5/5/2026 | 13,00 | 12,37 | -2,90% | 12,37 | 13,00 | 12,57 | 12,36 | 12,59 | 22 | 5.786.300 |
| 4/5/2026 | 13,73 | 12,74 | -5,56% | 12,74 | 13,76 | 12,93 | 12,70 | 12,74 | 84 | 27.302.200 |
| 30/4/2026 | 13,56 | 13,49 | +1,81% | 13,41 | 14,20 | 13,61 | 13,48 | 13,73 | 19 | 13.748.800 |
| 29/4/2026 | 13,30 | 13,25 | -2,57% | 13,15 | 13,30 | 13,17 | 13,03 | 13,25 | 6 | 1.054.300 |
| 28/4/2026 | 13,83 | 13,60 | -1,59% | 13,30 | 13,83 | 13,57 | 13,30 | 13,60 | 21 | 4.478.600 |
| 27/4/2026 | 14,30 | 13,82 | -5,21% | 13,82 | 14,30 | 14,00 | 13,82 | 14,25 | 21 | 3.221.900 |
| 24/4/2026 | 15,12 | 14,58 | -3,51% | 14,58 | 15,12 | 14,79 | 14,57 | 14,80 | 12 | 3.106.200 |
| 23/4/2026 | 15,14 | 15,11 | +1,48% | 15,11 | 15,19 | 15,15 | 14,96 | 15,18 | 12 | 1.970.600 |
| 22/4/2026 | 15,25 | 14,89 | -3,06% | 14,89 | 15,31 | 15,12 | 14,88 | 15,44 | 8 | 1.210.000 |
| 20/4/2026 | 15,67 | 15,36 | -0,84% | 15,17 | 15,67 | 15,38 | 15,35 | 15,48 | 35 | 8.769.700 |
| 17/4/2026 | 15,21 | 15,49 | -0,06% | 15,21 | 15,50 | 15,44 | 15,33 | 15,49 | 38 | 11.272.300 |
| 16/4/2026 | 15,00 | 15,50 | +4,17% | 14,78 | 15,50 | 15,19 | 15,01 | 15,50 | 49 | 16.256.700 |
| 15/4/2026 | 14,73 | 14,88 | -0,67% | 14,46 | 15,10 | 14,59 | 14,46 | 14,88 | 71 | 55.890.500 |
| 14/4/2026 | 14,88 | 14,98 | 0,00% | 14,37 | 14,98 | 14,76 | 14,46 | 14,98 | 66 | 46.504.000 |
| 13/4/2026 | 14,59 | 14,98 | +3,31% | 14,34 | 14,98 | 14,70 | 14,69 | 14,98 | 17 | 3.824.100 |
| 10/4/2026 | 14,40 | 14,50 | +0,69% | 14,22 | 14,50 | 14,38 | 14,39 | 14,50 | 28 | 9.205.200 |
| 9/4/2026 | 14,26 | 14,40 | +0,77% | 13,99 | 14,43 | 14,20 | 14,40 | 14,50 | 62 | 21.870.300 |
| 8/4/2026 | 14,71 | 14,29 | -3,90% | 13,97 | 14,72 | 14,53 | 13,98 | 14,30 | 48 | 35.316.800 |
| 7/4/2026 | 14,28 | 14,87 | +4,13% | 13,70 | 14,87 | 14,16 | 13,71 | 14,87 | 53 | 13.739.000 |
| 6/4/2026 | 13,39 | 14,28 | +6,65% | 13,39 | 14,28 | 13,79 | 13,90 | 14,28 | 36 | 20.687.500 |
| 2/4/2026 | 13,40 | 13,39 | +3,00% | 13,01 | 13,40 | 13,33 | 12,20 | 13,39 | 14 | 5.068.100 |
| 1/4/2026 | 12,76 | 13,00 | +2,85% | 12,64 | 13,00 | 12,83 | 13,00 | 13,55 | 33 | 23.753.100 |
| 31/3/2026 | 12,11 | 12,64 | +4,38% | 12,11 | 12,72 | 12,37 | 12,35 | 12,63 | 24 | 12.130.700 |
| 30/3/2026 | 11,84 | 12,11 | +2,45% | 11,73 | 12,11 | 11,91 | 10,82 | 12,11 | 15 | 2.860.000 |
| 27/3/2026 | 12,00 | 11,82 | -3,11% | 11,81 | 12,12 | 11,93 | 11,82 | 12,12 | 9 | 1.074.100 |
| 26/3/2026 | 11,94 | 12,20 | -0,81% | 11,94 | 12,20 | 12,11 | 11,65 | 12,20 | 3 | 726.800 |
| 25/3/2026 | 12,00 | 12,30 | +0,16% | 12,00 | 12,44 | 12,16 | 11,65 | 12,37 | 19 | 5.107.400 |
| 24/3/2026 | 11,80 | 12,28 | +1,40% | 11,80 | 12,29 | 12,03 | 10,75 | 12,29 | 17 | 4.452.800 |
| 23/3/2026 | 11,21 | 12,11 | +7,26% | 11,21 | 12,11 | 11,60 | 11,36 | 12,12 | 14 | 11.140.700 |
| 20/3/2026 | 11,00 | 11,29 | -0,09% | 11,00 | 11,39 | 11,18 | 11,12 | 11,30 | 18 | 4.809.200 |
| 19/3/2026 | 11,20 | 11,30 | +0,89% | 10,92 | 11,30 | 11,22 | 11,30 | 11,39 | 21 | 5.723.900 |
| 18/3/2026 | 11,27 | 11,20 | -0,62% | 11,00 | 11,27 | 11,07 | 11,20 | 11,30 | 22 | 7.860.600 |
| 17/3/2026 | 11,70 | 11,27 | -0,79% | 11,12 | 11,70 | 11,27 | 11,12 | 11,28 | 25 | 12.174.900 |
| 16/3/2026 | 11,38 | 11,36 | -1,22% | 11,36 | 11,71 | 11,42 | 11,37 | 11,79 | 5 | 685.700 |
| 13/3/2026 | 11,71 | 11,50 | -3,36% | 11,50 | 11,83 | 11,61 | 11,33 | 11,79 | 12 | 4.529.700 |
| 12/3/2026 | 11,89 | 11,90 | -0,75% | 11,89 | 12,01 | 11,91 | 11,20 | 11,93 | 4 | 953.000 |
| 11/3/2026 | 11,51 | 11,99 | +4,17% | 11,51 | 11,99 | 11,75 | 11,60 | 12,00 | 10 | 1.292.500 |
| 10/3/2026 | 11,43 | 11,51 | +2,77% | 11,43 | 11,99 | 11,52 | 11,31 | 12,00 | 23 | 5.186.500 |
| 9/3/2026 | 11,25 | 11,20 | +0,63% | 11,04 | 11,46 | 11,26 | 11,10 | 11,30 | 21 | 4.954.700 |
| 6/3/2026 | 11,02 | 11,13 | +1,27% | 11,02 | 11,78 | 11,29 | 10,97 | 11,48 | 30 | 17.508.200 |
| 5/3/2026 | 11,07 | 10,99 | -3,09% | 10,99 | 11,35 | 11,23 | 10,95 | 11,08 | 47 | 20.781.000 |
| 4/3/2026 | 12,39 | 11,34 | -6,67% | 10,76 | 12,39 | 11,12 | 11,00 | 11,42 | 97 | 24.801.200 |
| 3/3/2026 | 12,51 | 12,15 | -4,48% | 12,15 | 12,86 | 12,32 | 12,15 | 12,37 | 20 | 7.393.100 |
| 2/3/2026 | 13,46 | 12,72 | -5,50% | 12,50 | 13,46 | 12,77 | 12,70 | 12,84 | 25 | 8.047.400 |
| 27/2/2026 | 13,20 | 13,46 | +1,05% | 12,91 | 13,53 | 13,21 | 12,97 | 13,47 | 27 | 8.460.500 |
| 26/2/2026 | 13,26 | 13,32 | +0,91% | 13,01 | 13,45 | 13,29 | 13,32 | 13,55 | 21 | 8.375.600 |
| 25/2/2026 | 12,48 | 13,20 | +5,60% | 12,48 | 13,26 | 12,93 | 13,00 | 13,20 | 19 | 7.374.500 |
| 24/2/2026 | 12,01 | 12,50 | +6,02% | 12,01 | 12,50 | 12,19 | 12,50 | 12,80 | 27 | 5.608.800 |
| 23/2/2026 | 12,30 | 11,79 | -3,04% | 11,74 | 12,32 | 12,07 | 11,79 | 11,95 | 42 | 18.960.100 |
| 20/2/2026 | 12,71 | 12,16 | -5,00% | 12,05 | 12,71 | 12,25 | 12,15 | 12,32 | 58 | 37.390.600 |
| 19/2/2026 | 12,95 | 12,80 | -1,54% | 12,80 | 12,97 | 12,86 | 12,80 | 12,98 | 8 | 1.157.700 |
| 18/2/2026 | 13,27 | 13,00 | -3,06% | 13,00 | 13,60 | 13,21 | 11,75 | 13,01 | 12 | 2.774.500 |
| 13/2/2026 | 13,68 | 13,41 | -2,90% | 13,41 | 13,68 | 13,46 | 13,37 | 13,41 | 5 | 942.800 |
| 11/2/2026 | 13,82 | 13,81 | +0,07% | 13,45 | 13,91 | 13,76 | 13,28 | 13,82 | 31 | 7.293.200 |
| 10/2/2026 | 13,74 | 13,80 | +0,44% | 13,53 | 13,89 | 13,77 | 13,52 | 13,79 | 11 | 2.066.300 |
| 9/2/2026 | 13,40 | 13,74 | +4,49% | 13,40 | 14,29 | 13,76 | 13,74 | 13,86 | 57 | 33.027.300 |
| 6/2/2026 | 12,16 | 13,15 | +8,32% | 12,16 | 13,15 | 12,79 | 12,62 | 13,18 | 40 | 12.539.900 |
| 5/2/2026 | 11,97 | 12,14 | +1,42% | 11,97 | 12,18 | 12,01 | 11,98 | 12,14 | 24 | 17.297.400 |
| 4/2/2026 | 12,78 | 11,97 | -6,85% | 11,80 | 13,14 | 12,09 | 11,96 | 11,97 | 53 | 19.831.900 |
| 3/2/2026 | 13,01 | 12,85 | -1,23% | 12,81 | 13,15 | 12,96 | 12,85 | 13,15 | 20 | 6.743.300 |
| 2/2/2026 | 12,80 | 13,01 | +1,64% | 12,72 | 13,30 | 13,00 | 12,81 | 13,30 | 24 | 7.024.200 |
| 30/1/2026 | 12,85 | 12,80 | -2,14% | 12,80 | 13,14 | 12,89 | 12,80 | 12,93 | 24 | 5.801.500 |
| 29/1/2026 | 12,55 | 13,08 | +4,56% | 12,55 | 13,08 | 12,82 | 12,90 | 13,13 | 47 | 15.131.100 |
| 28/1/2026 | 12,64 | 12,51 | -1,03% | 12,51 | 13,06 | 12,70 | 12,47 | 12,51 | 33 | 33.041.800 |
| 27/1/2026 | 12,65 | 12,64 | 0,00% | 12,51 | 12,80 | 12,67 | 12,64 | 12,68 | 51 | 15.083.200 |
| 26/1/2026 | 13,00 | 12,64 | -1,33% | 12,64 | 13,00 | 12,73 | 12,64 | 13,00 | 39 | 35.916.100 |
| 23/1/2026 | 13,08 | 12,81 | -2,95% | 12,81 | 13,11 | 12,96 | 12,81 | 13,00 | 52 | 79.764.100 |
| 22/1/2026 | 12,86 | 13,20 | +0,53% | 12,85 | 13,27 | 13,11 | 12,75 | 13,20 | 25 | 55.461.300 |
| 21/1/2026 | 13,14 | 13,13 | +0,61% | 12,69 | 13,14 | 13,00 | 12,85 | 13,00 | 20 | 5.460.900 |
| 20/1/2026 | 13,09 | 13,05 | -0,53% | 12,85 | 13,09 | 12,97 | 12,53 | 13,05 | 6 | 1.686.800 |
| 19/1/2026 | 13,34 | 13,12 | +0,23% | 13,10 | 13,34 | 13,13 | 13,12 | 13,16 | 17 | 14.707.900 |
| 16/1/2026 | 13,23 | 13,09 | -1,73% | 12,90 | 13,34 | 13,22 | 13,09 | 13,30 | 42 | 15.867.200 |
| 15/1/2026 | 13,08 | 13,32 | +4,39% | 12,99 | 13,33 | 13,23 | 13,21 | 13,35 | 26 | 7.543.600 |
| 14/1/2026 | 12,63 | 12,76 | +2,08% | 12,63 | 13,32 | 12,73 | 12,76 | 12,90 | 22 | 9.038.500 |
| 13/1/2026 | 12,20 | 12,50 | +0,32% | 12,20 | 12,69 | 12,53 | 12,50 | 12,60 | 20 | 4.388.100 |
| 12/1/2026 | 12,45 | 12,46 | -0,72% | 12,35 | 12,78 | 12,52 | 12,45 | 12,65 | 16 | 6.640.600 |
| 9/1/2026 | 12,56 | 12,55 | -0,95% | 12,50 | 12,70 | 12,57 | 12,55 | 12,68 | 12 | 6.413.100 |
| 8/1/2026 | 13,00 | 12,67 | -2,54% | 12,65 | 13,01 | 12,85 | 12,67 | 12,82 | 20 | 5.271.700 |
| 7/1/2026 | 12,90 | 13,00 | +0,78% | 12,76 | 13,00 | 12,81 | 12,51 | 13,00 | 16 | 10.892.100 |
| 6/1/2026 | 12,95 | 12,90 | +0,78% | 12,87 | 13,09 | 12,96 | 12,56 | 12,90 | 16 | 6.742.200 |
| 5/1/2026 | 12,99 | 12,80 | -1,54% | 12,35 | 12,99 | 12,60 | 12,37 | 12,80 | 45 | 14.491.900 |
| 2/1/2026 | 12,59 | 13,00 | +4,84% | 12,42 | 13,00 | 12,75 | 12,62 | 13,00 | 35 | 6.375.300 |
| 30/12/2025 | 12,58 | 12,40 | +1,14% | 12,27 | 12,77 | 12,38 | 12,40 | 12,50 | 19 | 4.458.800 |
| 29/12/2025 | 12,00 | 12,26 | +0,91% | 11,82 | 12,60 | 12,27 | 12,10 | 12,26 | 22 | 6.136.400 |
| 26/12/2025 | 11,84 | 12,15 | +3,58% | 11,66 | 12,18 | 11,89 | 12,02 | 12,15 | 20 | 4.162.200 |
| 23/12/2025 | 11,06 | 11,73 | +3,53% | 11,06 | 12,34 | 11,86 | 11,61 | 12,00 | 32 | 7.952.000 |
| 22/12/2025 | 10,96 | 11,33 | +0,89% | 10,96 | 11,55 | 11,40 | 10,96 | 11,34 | 22 | 3.649.400 |
| 19/12/2025 | 11,20 | 11,23 | +0,27% | 11,01 | 11,23 | 11,20 | 10,95 | 11,23 | 7 | 2.240.200 |
| 18/12/2025 | 11,01 | 11,20 | -0,44% | 10,92 | 11,24 | 11,03 | 10,95 | 11,20 | 8 | 1.324.400 |
| 17/12/2025 | 10,90 | 11,25 | +0,45% | 10,65 | 11,25 | 11,02 | 10,44 | 11,25 | 20 | 4.628.400 |
| 16/12/2025 | 11,15 | 11,20 | +0,45% | 10,85 | 11,20 | 11,04 | 11,20 | 11,50 | 17 | 5.411.500 |
| 15/12/2025 | 10,92 | 11,15 | +2,95% | 10,73 | 11,15 | 10,93 | 10,97 | 11,17 | 23 | 7.657.500 |
| 12/12/2025 | 10,69 | 10,83 | +1,31% | 10,45 | 10,83 | 10,62 | 10,45 | 10,90 | 7 | 956.200 |
| 11/12/2025 | 10,25 | 10,69 | +1,81% | 10,05 | 10,69 | 10,30 | 10,15 | 10,69 | 34 | 10.100.100 |
| 10/12/2025 | 10,54 | 10,50 | -0,47% | 10,23 | 10,60 | 10,48 | 10,42 | 10,50 | 8 | 2.936.200 |
| 9/12/2025 | 10,41 | 10,55 | +2,23% | 10,41 | 10,55 | 10,47 | 9,51 | 10,55 | 4 | 1.047.200 |
| 8/12/2025 | 10,38 | 10,32 | +1,18% | 10,01 | 10,38 | 10,26 | 9,80 | 10,37 | 10 | 1.334.000 |
| 5/12/2025 | 10,00 | 10,20 | +2,00% | 10,00 | 10,20 | 10,11 | 9,47 | 10,20 | 7 | 1.618.900 |
| 4/12/2025 | 10,30 | 10,00 | -3,01% | 10,00 | 10,31 | 10,26 | 9,74 | 10,31 | 7 | 1.436.900 |
| 3/12/2025 | 10,27 | 10,31 | +0,29% | 10,02 | 10,31 | 10,24 | 9,73 | 10,31 | 11 | 1.741.100 |
| 2/12/2025 | 10,05 | 10,28 | +4,79% | 9,86 | 10,28 | 10,03 | 9,86 | 10,28 | 9 | 1.606.200 |
| 1/12/2025 | 9,95 | 9,81 | +0,93% | 9,80 | 10,28 | 9,92 | 9,80 | 10,28 | 13 | 2.083.800 |
| 28/11/2025 | 9,72 | 9,72 | -2,02% | 9,72 | 9,72 | 9,72 | 9,73 | 9,97 | 4 | 583.200 |
| 27/11/2025 | 9,92 | 9,92 | -0,20% | 9,92 | 9,92 | 9,92 | 9,38 | 9,90 | 1 | 99.200 |
| 26/11/2025 | 9,93 | 9,94 | +0,61% | 9,93 | 9,94 | 9,93 | 9,10 | 9,94 | 3 | 298.000 |
| 25/11/2025 | 9,90 | 9,88 | +2,49% | 9,88 | 9,90 | 9,89 | 9,00 | 9,89 | 5 | 494.500 |
| 24/11/2025 | 9,64 | 9,64 | 0,00% | 9,64 | 9,64 | 9,64 | 9,00 | 9,85 | 1 | 192.800 |
| 21/11/2025 | 9,64 | 9,64 | -3,41% | 9,64 | 9,79 | 9,65 | 9,60 | 10,30 | 9 | 965.500 |
| 19/11/2025 | 10,08 | 9,98 | -0,20% | 9,98 | 10,08 | 10,03 | 9,41 | 10,00 | 4 | 601.800 |
| 18/11/2025 | 10,00 | 10,00 | +1,21% | 9,58 | 10,00 | 9,80 | 9,90 | 10,00 | 18 | 2.450.900 |
| 14/11/2025 | 9,82 | 9,88 | +0,61% | 9,82 | 9,99 | 9,87 | 9,86 | 9,90 | 8 | 1.184.500 |
| 13/11/2025 | 10,06 | 9,82 | -2,39% | 9,82 | 10,06 | 9,96 | 9,81 | 9,99 | 11 | 1.295.300 |
| 12/11/2025 | 10,35 | 10,06 | +0,70% | 9,95 | 10,35 | 10,14 | 10,02 | 10,06 | 12 | 1.522.300 |
| 11/11/2025 | 9,79 | 9,99 | +3,95% | 9,75 | 9,99 | 9,78 | 9,67 | 9,99 | 10 | 4.893.700 |
| 10/11/2025 | 9,20 | 9,61 | +3,33% | 9,20 | 9,61 | 9,40 | 9,60 | 9,68 | 8 | 1.787.000 |
| 7/11/2025 | 9,30 | 9,30 | +1,09% | 9,25 | 9,36 | 9,30 | 9,30 | 9,50 | 17 | 3.162.600 |
| 6/11/2025 | 9,05 | 9,20 | +2,22% | 9,05 | 9,38 | 9,13 | 9,20 | 9,38 | 20 | 4.747.700 |
| 5/11/2025 | 8,49 | 9,00 | +5,39% | 8,48 | 9,00 | 8,76 | 9,00 | 9,08 | 47 | 18.924.300 |
| 4/11/2025 | 8,55 | 8,54 | -0,23% | 8,32 | 8,55 | 8,46 | 8,34 | 8,54 | 12 | 2.538.400 |
| 3/11/2025 | 8,45 | 8,56 | +0,82% | 8,35 | 8,65 | 8,48 | 8,38 | 8,56 | 12 | 1.867.600 |
| 31/10/2025 | 8,41 | 8,49 | +2,17% | 8,35 | 8,50 | 8,44 | 8,35 | 8,49 | 11 | 1.772.900 |
| 30/10/2025 | 8,24 | 8,31 | -0,36% | 8,24 | 8,45 | 8,31 | 8,30 | 8,31 | 9 | 1.580.100 |
| 29/10/2025 | 8,33 | 8,34 | -0,48% | 8,33 | 8,50 | 8,39 | 8,30 | 8,50 | 24 | 5.121.900 |
| 28/10/2025 | 8,30 | 8,38 | +0,24% | 8,30 | 8,45 | 8,38 | 8,33 | 8,46 | 16 | 7.802.600 |
| 27/10/2025 | 8,73 | 8,36 | -3,46% | 8,21 | 8,73 | 8,43 | 8,36 | 8,53 | 38 | 11.217.300 |
| 24/10/2025 | 8,55 | 8,66 | +1,29% | 8,37 | 8,66 | 8,49 | 8,65 | 8,66 | 22 | 5.269.300 |
| 23/10/2025 | 8,44 | 8,55 | -0,47% | 8,44 | 8,67 | 8,47 | 0,00 | 8,54 | 17 | 2.456.400 |
| 22/10/2025 | 8,78 | 8,59 | -1,38% | 8,52 | 8,78 | 8,65 | 8,50 | 8,59 | 31 | 5.365.600 |
| 21/10/2025 | 8,60 | 8,71 | +0,23% | 8,60 | 8,84 | 8,73 | 8,50 | 8,79 | 75 | 15.286.200 |
| 20/10/2025 | 8,48 | 8,69 | +3,21% | 8,26 | 8,69 | 8,47 | 8,44 | 8,75 | 38 | 21.016.300 |
| 17/10/2025 | 8,27 | 8,42 | -0,82% | 8,27 | 8,42 | 8,38 | 8,40 | 8,42 | 16 | 2.095.400 |
| 16/10/2025 | 8,74 | 8,49 | -0,12% | 8,24 | 8,74 | 8,45 | 8,34 | 8,49 | 47 | 9.723.200 |
| 15/10/2025 | 8,46 | 8,50 | +0,47% | 8,40 | 8,55 | 8,48 | 8,47 | 8,50 | 36 | 11.712.300 |
| 14/10/2025 | 8,27 | 8,46 | +5,35% | 8,27 | 8,47 | 8,43 | 8,45 | 8,46 | 32 | 7.848.400 |
| 13/10/2025 | 8,30 | 8,03 | -3,25% | 8,03 | 8,38 | 8,17 | 8,03 | 8,28 | 22 | 2.451.700 |
| 10/10/2025 | 8,30 | 8,30 | +0,36% | 7,80 | 8,30 | 8,01 | 8,24 | 8,30 | 96 | 17.552.800 |
| 9/10/2025 | 8,29 | 8,27 | -0,36% | 8,15 | 8,29 | 8,26 | 8,00 | 8,28 | 7 | 578.300 |
| 8/10/2025 | 8,24 | 8,30 | -1,78% | 8,16 | 8,37 | 8,25 | 8,02 | 8,30 | 9 | 990.400 |
| 7/10/2025 | 8,45 | 8,45 | 0,00% | 8,45 | 8,45 | 8,45 | 8,25 | 8,45 | 2 | 169.000 |
| 6/10/2025 | 8,47 | 8,45 | +0,12% | 8,25 | 8,47 | 8,42 | 8,25 | 8,45 | 5 | 505.400 |
| 3/10/2025 | 8,49 | 8,44 | +2,30% | 8,44 | 8,49 | 8,45 | 8,26 | 8,43 | 3 | 253.700 |
| 2/10/2025 | 8,45 | 8,25 | 0,00% | 8,05 | 8,45 | 8,25 | 8,00 | 8,25 | 15 | 2.228.300 |
| 1/10/2025 | 8,41 | 8,25 | -1,79% | 8,25 | 8,45 | 8,39 | 8,17 | 8,25 | 16 | 3.693.000 |
| 30/9/2025 | 8,32 | 8,40 | +0,84% | 8,15 | 8,40 | 8,32 | 8,40 | 8,75 | 18 | 6.326.100 |
| 29/9/2025 | 8,20 | 8,33 | -0,36% | 8,20 | 8,36 | 8,26 | 8,19 | 8,32 | 7 | 578.200 |
| 26/9/2025 | 8,44 | 8,36 | +0,72% | 8,19 | 8,44 | 8,37 | 8,35 | 8,36 | 10 | 1.592.000 |
| 25/9/2025 | 8,54 | 8,30 | -0,12% | 8,21 | 8,54 | 8,35 | 8,21 | 8,30 | 9 | 752.200 |
| 24/9/2025 | 8,43 | 8,31 | -1,66% | 8,21 | 8,43 | 8,28 | 8,23 | 8,31 | 15 | 3.397.500 |
| 23/9/2025 | 8,50 | 8,45 | -0,59% | 7,93 | 8,59 | 8,21 | 8,21 | 8,45 | 46 | 8.543.800 |
| 22/9/2025 | 8,44 | 8,50 | +0,71% | 8,38 | 8,50 | 8,43 | 8,01 | 8,50 | 11 | 1.518.600 |
| 19/9/2025 | 8,16 | 8,44 | +3,05% | 8,07 | 8,44 | 8,12 | 7,81 | 8,45 | 18 | 4.305.500 |
| 18/9/2025 | 8,14 | 8,19 | -0,12% | 7,81 | 8,35 | 8,07 | 7,85 | 8,20 | 15 | 1.858.200 |
| 17/9/2025 | 8,03 | 8,20 | +2,12% | 7,81 | 8,20 | 8,03 | 7,84 | 8,25 | 17 | 3.372.900 |
| 16/9/2025 | 8,00 | 8,03 | +3,88% | 7,80 | 8,04 | 7,95 | 7,72 | 8,03 | 16 | 3.023.800 |
| 15/9/2025 | 7,60 | 7,73 | +0,65% | 7,60 | 7,74 | 7,64 | 7,68 | 7,73 | 12 | 2.063.800 |
| 12/9/2025 | 7,42 | 7,68 | +1,32% | 7,42 | 7,68 | 7,55 | 7,52 | 7,68 | 2 | 151.000 |
| 11/9/2025 | 7,22 | 7,58 | +4,55% | 7,20 | 7,60 | 7,31 | 7,24 | 7,60 | 22 | 5.556.400 |
| 10/9/2025 | 7,14 | 7,25 | +2,40% | 6,91 | 7,30 | 7,13 | 6,58 | 7,25 | 13 | 1.427.400 |
| 9/9/2025 | 6,30 | 7,08 | +13,46% | 6,30 | 7,08 | 6,66 | 6,70 | 7,08 | 19 | 4.732.400 |
| 8/9/2025 | 6,49 | 6,24 | -2,04% | 6,24 | 6,49 | 6,28 | 6,25 | 6,32 | 5 | 1.885.900 |
| 4/9/2025 | 6,30 | 6,37 | +2,25% | 6,30 | 6,37 | 6,34 | 6,27 | 6,50 | 4 | 1.332.600 |
| 3/9/2025 | 6,19 | 6,23 | -2,20% | 6,07 | 6,23 | 6,20 | 6,12 | 6,30 | 4 | 434.100 |
| 2/9/2025 | 6,20 | 6,37 | +2,74% | 6,19 | 6,37 | 6,24 | 6,09 | 6,37 | 4 | 249.600 |
| 1/9/2025 | 6,20 | 6,20 | +0,32% | 6,20 | 6,20 | 6,20 | 6,10 | 6,12 | 2 | 124.000 |
| 29/8/2025 | 6,12 | 6,18 | +0,49% | 6,10 | 6,18 | 6,12 | 6,12 | 6,18 | 13 | 1.715.100 |
| 28/8/2025 | 6,00 | 6,15 | +2,50% | 6,00 | 6,15 | 6,11 | 6,15 | 6,18 | 10 | 2.568.800 |
| 27/8/2025 | 6,00 | 6,00 | -2,28% | 6,00 | 6,00 | 6,00 | 5,96 | 6,00 | 2 | 120.000 |
| 26/8/2025 | 6,12 | 6,14 | +0,16% | 6,08 | 6,14 | 6,09 | 6,00 | 6,14 | 5 | 1.829.400 |
| 25/8/2025 | 6,08 | 6,13 | +0,82% | 5,93 | 6,13 | 6,07 | 5,99 | 6,13 | 14 | 3.521.800 |
| 22/8/2025 | 6,08 | 6,08 | 0,00% | 6,08 | 6,08 | 6,08 | 5,89 | 6,08 | 2 | 121.600 |
| 21/8/2025 | 5,92 | 6,08 | -0,33% | 5,92 | 6,08 | 5,99 | 5,92 | 6,08 | 6 | 359.800 |
| 20/8/2025 | 5,84 | 6,10 | +1,67% | 5,84 | 6,10 | 6,03 | 5,84 | 6,10 | 17 | 2.957.600 |
| 19/8/2025 | 5,99 | 6,00 | +2,21% | 5,91 | 6,00 | 5,97 | 5,79 | 6,08 | 4 | 238.900 |
| 18/8/2025 | 5,81 | 5,87 | -3,45% | 5,81 | 5,87 | 5,85 | 5,87 | 6,06 | 3 | 175.500 |
| 15/8/2025 | 6,13 | 6,08 | +0,33% | 5,85 | 6,13 | 6,03 | 5,85 | 6,08 | 12 | 966.200 |
| 14/8/2025 | 5,98 | 6,06 | 0,00% | 5,97 | 6,06 | 6,00 | 5,64 | 6,13 | 10 | 780.400 |
| 13/8/2025 | 5,73 | 6,06 | +5,21% | 5,73 | 6,15 | 6,08 | 5,92 | 6,06 | 31 | 3.773.000 |
| 12/8/2025 | 5,54 | 5,76 | +3,78% | 5,54 | 5,76 | 5,65 | 5,76 | 5,78 | 14 | 2.941.000 |
| 11/8/2025 | 5,73 | 5,55 | -3,14% | 5,50 | 5,73 | 5,63 | 5,55 | 5,75 | 21 | 3.434.600 |
| 8/8/2025 | 5,85 | 5,73 | -4,50% | 5,73 | 5,85 | 5,77 | 5,60 | 5,80 | 11 | 751.300 |
| 7/8/2025 | 5,73 | 6,00 | +4,71% | 5,73 | 6,00 | 5,93 | 5,72 | 6,00 | 5 | 474.400 |
| 6/8/2025 | 5,73 | 5,73 | 0,00% | 5,73 | 5,73 | 5,73 | 5,60 | 5,78 | 1 | 57.300 |
| 5/8/2025 | 5,62 | 5,73 | -0,69% | 5,62 | 5,73 | 5,70 | 5,73 | 5,84 | 8 | 1.140.100 |
| 4/8/2025 | 5,79 | 5,77 | -0,35% | 5,77 | 5,81 | 5,79 | 5,76 | 5,81 | 4 | 289.800 |
| 1/8/2025 | 5,81 | 5,79 | -2,69% | 5,79 | 5,95 | 5,84 | 5,71 | 5,89 | 9 | 584.300 |
| 31/7/2025 | 5,97 | 5,95 | +2,06% | 5,95 | 5,99 | 5,96 | 5,88 | 5,98 | 11 | 1.551.200 |
| 30/7/2025 | 5,99 | 5,83 | -2,83% | 5,83 | 5,99 | 5,86 | 5,83 | 5,99 | 12 | 1.466.100 |
| 29/7/2025 | 6,00 | 6,00 | +2,04% | 5,91 | 6,00 | 5,97 | 5,88 | 6,00 | 16 | 1.851.100 |
| 28/7/2025 | 6,08 | 5,88 | +2,44% | 5,74 | 6,08 | 5,85 | 5,80 | 5,88 | 22 | 2.400.500 |
| 25/7/2025 | 5,75 | 5,74 | +2,50% | 5,73 | 6,18 | 5,97 | 5,74 | 5,95 | 28 | 4.061.100 |
| 24/7/2025 | 5,77 | 5,60 | -4,60% | 5,60 | 5,83 | 5,69 | 5,60 | 5,84 | 9 | 512.300 |
| 23/7/2025 | 5,72 | 5,87 | +1,21% | 5,62 | 5,87 | 5,76 | 5,67 | 5,87 | 13 | 2.479.500 |
| 22/7/2025 | 5,61 | 5,80 | 0,00% | 5,58 | 5,80 | 5,68 | 5,80 | 5,87 | 32 | 5.062.900 |
| 21/7/2025 | 5,69 | 5,80 | +0,35% | 5,44 | 5,80 | 5,64 | 5,44 | 5,89 | 25 | 3.388.200 |
| 18/7/2025 | 5,80 | 5,78 | -1,03% | 5,78 | 5,95 | 5,82 | 5,70 | 5,77 | 4 | 233.100 |
| 17/7/2025 | 5,83 | 5,84 | -2,01% | 5,65 | 5,84 | 5,74 | 5,63 | 5,80 | 11 | 1.664.700 |
| 16/7/2025 | 6,00 | 5,96 | -0,67% | 5,96 | 6,07 | 5,99 | 5,96 | 6,05 | 22 | 3.119.900 |
| 15/7/2025 | 6,07 | 6,00 | -1,15% | 5,90 | 6,07 | 5,99 | 6,00 | 6,06 | 33 | 6.290.800 |
| 14/7/2025 | 6,02 | 6,07 | +0,83% | 5,96 | 6,07 | 6,00 | 5,98 | 6,09 | 28 | 3.846.200 |
| 11/7/2025 | 5,96 | 6,02 | +1,01% | 5,95 | 6,05 | 6,01 | 5,99 | 6,02 | 21 | 4.028.600 |
| 10/7/2025 | 5,95 | 5,96 | -1,32% | 5,88 | 5,96 | 5,91 | 5,92 | 5,96 | 18 | 2.720.100 |
| 9/7/2025 | 6,08 | 6,04 | -0,49% | 5,88 | 6,08 | 5,96 | 5,95 | 6,05 | 27 | 4.056.000 |
| 8/7/2025 | 5,98 | 6,07 | -1,14% | 5,94 | 6,08 | 6,00 | 5,99 | 6,08 | 26 | 2.402.200 |
| 7/7/2025 | 5,76 | 6,14 | +4,07% | 5,76 | 6,14 | 5,99 | 5,93 | 6,15 | 21 | 1.738.300 |
| 4/7/2025 | 5,76 | 5,90 | +2,61% | 5,71 | 5,93 | 5,77 | 5,76 | 5,91 | 15 | 2.194.000 |
| 3/7/2025 | 5,93 | 5,75 | -5,12% | 5,75 | 6,15 | 5,90 | 5,75 | 6,10 | 36 | 3.838.100 |
| 2/7/2025 | 6,00 | 6,06 | +1,00% | 5,83 | 6,15 | 5,98 | 5,76 | 6,07 | 11 | 778.000 |
| 1/7/2025 | 6,09 | 6,00 | -1,64% | 5,83 | 6,25 | 6,11 | 5,88 | 6,00 | 53 | 9.534.900 |
| 30/6/2025 | 5,66 | 6,10 | +7,02% | 5,66 | 6,14 | 6,07 | 6,10 | 6,12 | 12 | 4.675.200 |
| 27/6/2025 | 5,78 | 5,70 | +1,06% | 5,70 | 5,85 | 5,79 | 5,51 | 5,84 | 5 | 347.500 |
| 26/6/2025 | 5,61 | 5,64 | -0,18% | 5,61 | 5,64 | 5,62 | 5,64 | 6,99 | 2 | 337.500 |
| 25/6/2025 | 5,97 | 5,65 | -2,59% | 5,64 | 5,97 | 5,70 | 5,62 | 5,81 | 9 | 742.000 |
| 24/6/2025 | 5,77 | 5,80 | -1,19% | 5,60 | 5,85 | 5,78 | 5,63 | 5,84 | 8 | 925.100 |
| 23/6/2025 | 5,84 | 5,87 | +3,35% | 5,58 | 5,87 | 5,63 | 5,58 | 5,88 | 6 | 1.183.100 |
| 20/6/2025 | 5,55 | 5,68 | +2,16% | 5,46 | 5,70 | 5,56 | 5,45 | 5,75 | 13 | 2.171.400 |
| 18/6/2025 | 5,44 | 5,56 | +2,96% | 5,44 | 5,60 | 5,51 | 5,31 | 5,58 | 5 | 827.900 |
| 17/6/2025 | 5,20 | 5,40 | +0,93% | 5,20 | 5,47 | 5,38 | 5,35 | 5,43 | 13 | 1.129.800 |
| 16/6/2025 | 5,33 | 5,35 | -0,56% | 5,32 | 5,35 | 5,34 | 5,35 | 5,38 | 4 | 1.604.200 |
| 13/6/2025 | 5,38 | 5,38 | 0,00% | 5,38 | 5,38 | 5,38 | 5,20 | 5,37 | 1 | 53.800 |
| 12/6/2025 | 5,29 | 5,38 | +0,94% | 5,29 | 5,43 | 5,31 | 5,30 | 5,39 | 28 | 3.988.500 |
| 11/6/2025 | 5,02 | 5,33 | +3,70% | 5,00 | 5,33 | 5,23 | 5,33 | 5,50 | 11 | 3.247.600 |
| 10/6/2025 | 5,03 | 5,14 | 0,00% | 5,02 | 5,14 | 5,10 | 5,02 | 5,15 | 5 | 357.500 |
| 6/6/2025 | 5,01 | 5,14 | +1,98% | 5,00 | 5,14 | 5,01 | 5,00 | 5,14 | 12 | 1.153.500 |
| 5/6/2025 | 5,04 | 5,04 | -1,95% | 5,04 | 5,04 | 5,04 | 5,04 | 5,14 | 1 | 201.600 |
| 4/6/2025 | 5,11 | 5,14 | +0,59% | 4,93 | 5,14 | 5,06 | 5,08 | 5,14 | 19 | 8.047.500 |