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.
PINE4 - PINE - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,06 | 12,64 | -3,88% | 12,47 | 13,11 | 12,83 | 12,58 | 12,66 | 7.969 | 2.337.740.800 |
| 2/6/2026 | 12,52 | 13,15 | +3,30% | 12,52 | 13,65 | 13,27 | 13,12 | 13,16 | 7.484 | 2.349.909.100 |
| 1/6/2026 | 14,52 | 12,73 | -12,69% | 12,73 | 14,64 | 13,13 | 12,72 | 12,73 | 15.929 | 6.193.181.100 |
| 29/5/2026 | 15,46 | 14,58 | -5,63% | 14,32 | 15,47 | 14,67 | 14,58 | 14,60 | 6.439 | 3.423.491.800 |
| 28/5/2026 | 15,50 | 15,45 | -0,32% | 15,19 | 15,80 | 15,44 | 15,34 | 15,46 | 4.816 | 2.482.453.900 |
| 27/5/2026 | 15,47 | 15,50 | +0,91% | 15,29 | 15,83 | 15,53 | 15,45 | 15,51 | 5.312 | 2.988.424.300 |
| 26/5/2026 | 14,87 | 15,36 | +3,36% | 14,44 | 15,36 | 14,86 | 15,25 | 15,36 | 5.530 | 2.009.716.100 |
| 25/5/2026 | 14,60 | 14,86 | +2,70% | 14,58 | 15,03 | 14,88 | 14,86 | 14,90 | 4.042 | 1.375.726.400 |
| 22/5/2026 | 14,12 | 14,47 | +0,91% | 14,03 | 14,47 | 14,28 | 14,31 | 14,47 | 2.951 | 1.200.436.900 |
| 21/5/2026 | 14,29 | 14,34 | +0,07% | 13,87 | 14,50 | 14,27 | 14,28 | 14,34 | 2.525 | 812.053.700 |
| 20/5/2026 | 13,73 | 14,33 | +4,45% | 13,71 | 14,45 | 14,18 | 14,32 | 14,33 | 4.761 | 2.185.236.800 |
| 19/5/2026 | 13,89 | 13,72 | -2,35% | 13,45 | 13,94 | 13,66 | 13,67 | 13,72 | 2.930 | 1.236.632.700 |
| 18/5/2026 | 14,01 | 14,05 | -0,43% | 13,80 | 14,32 | 14,01 | 13,95 | 14,05 | 3.149 | 1.004.748.400 |
| 15/5/2026 | 13,90 | 14,11 | -1,67% | 13,60 | 14,11 | 13,90 | 13,91 | 14,11 | 3.581 | 1.471.621.300 |
| 14/5/2026 | 14,06 | 14,35 | +3,76% | 13,86 | 14,53 | 14,26 | 14,34 | 14,35 | 3.211 | 1.333.330.300 |
| 13/5/2026 | 14,04 | 13,83 | -2,12% | 13,76 | 14,56 | 14,06 | 13,75 | 13,83 | 4.482 | 1.529.502.200 |
| 12/5/2026 | 13,71 | 14,13 | +1,58% | 13,69 | 14,30 | 14,02 | 14,13 | 14,21 | 4.415 | 1.225.576.000 |
| 11/5/2026 | 13,29 | 13,91 | +3,81% | 13,18 | 13,92 | 13,67 | 13,82 | 13,92 | 3.583 | 1.260.456.300 |
| 8/5/2026 | 13,75 | 13,40 | -1,83% | 13,17 | 13,95 | 13,50 | 13,32 | 13,40 | 2.382 | 1.120.518.400 |
| 7/5/2026 | 14,19 | 13,65 | -4,08% | 13,45 | 14,25 | 13,77 | 13,60 | 13,65 | 5.493 | 2.349.992.200 |
| 6/5/2026 | 14,26 | 14,23 | +3,87% | 13,82 | 14,39 | 14,19 | 14,21 | 14,23 | 4.061 | 1.743.168.900 |
| 5/5/2026 | 13,87 | 13,70 | -1,37% | 13,53 | 14,13 | 13,78 | 13,65 | 13,70 | 5.928 | 2.129.654.600 |
| 4/5/2026 | 14,27 | 13,89 | -3,34% | 13,89 | 14,39 | 14,08 | 13,86 | 13,90 | 3.231 | 1.019.281.600 |
| 30/4/2026 | 13,83 | 14,37 | +4,81% | 13,58 | 14,45 | 14,16 | 14,30 | 14,37 | 7.861 | 5.165.497.500 |
| 29/4/2026 | 13,62 | 13,71 | +0,07% | 12,72 | 13,71 | 13,36 | 13,70 | 13,71 | 5.976 | 3.075.506.900 |
| 28/4/2026 | 14,38 | 13,70 | -5,84% | 13,55 | 14,38 | 13,77 | 13,61 | 13,70 | 6.866 | 3.665.880.400 |
| 27/4/2026 | 15,45 | 14,55 | -5,83% | 13,91 | 15,46 | 14,60 | 14,54 | 14,55 | 8.914 | 3.799.759.600 |
| 24/4/2026 | 16,07 | 15,45 | -3,86% | 15,39 | 16,10 | 15,65 | 15,45 | 15,50 | 3.409 | 1.810.077.000 |
| 23/4/2026 | 15,94 | 16,07 | +1,07% | 15,58 | 16,17 | 15,94 | 15,98 | 16,07 | 5.781 | 2.139.901.700 |
| 22/4/2026 | 15,66 | 15,90 | +0,63% | 15,49 | 15,98 | 15,81 | 15,86 | 15,90 | 5.450 | 2.112.104.600 |
| 20/4/2026 | 15,89 | 15,80 | +0,13% | 15,62 | 15,94 | 15,80 | 15,78 | 15,80 | 2.329 | 850.956.800 |
| 17/4/2026 | 16,00 | 15,78 | +0,06% | 15,43 | 16,24 | 15,75 | 15,61 | 15,78 | 2.503 | 1.530.322.300 |
| 16/4/2026 | 15,42 | 15,77 | +3,27% | 15,11 | 16,00 | 15,71 | 15,77 | 15,80 | 6.417 | 5.266.047.600 |
| 15/4/2026 | 15,38 | 15,27 | -0,52% | 14,90 | 15,38 | 15,10 | 15,13 | 15,27 | 4.056 | 2.064.145.600 |
| 14/4/2026 | 14,95 | 15,35 | +2,40% | 14,80 | 15,39 | 15,11 | 15,35 | 15,37 | 2.685 | 1.289.929.600 |
| 13/4/2026 | 14,76 | 14,99 | +1,83% | 14,54 | 15,00 | 14,86 | 14,99 | 15,00 | 4.027 | 1.777.863.600 |
| 10/4/2026 | 14,89 | 14,72 | +0,07% | 14,23 | 14,89 | 14,58 | 14,54 | 14,73 | 4.224 | 1.964.075.200 |
| 9/4/2026 | 14,23 | 14,71 | +3,30% | 14,07 | 14,90 | 14,59 | 14,71 | 14,80 | 3.072 | 1.458.085.900 |
| 8/4/2026 | 14,41 | 14,24 | +1,71% | 13,96 | 14,74 | 14,21 | 14,20 | 14,24 | 2.902 | 1.455.414.000 |
| 7/4/2026 | 14,29 | 14,00 | -1,62% | 13,53 | 14,50 | 13,79 | 14,00 | 14,01 | 3.512 | 1.759.921.600 |
| 6/4/2026 | 14,13 | 14,23 | +1,21% | 13,86 | 14,44 | 14,22 | 14,23 | 14,38 | 3.131 | 1.318.653.400 |
| 2/4/2026 | 13,45 | 14,06 | +3,53% | 13,14 | 14,10 | 13,86 | 13,82 | 14,06 | 3.267 | 1.406.538.000 |
| 1/4/2026 | 13,56 | 13,58 | +2,26% | 13,26 | 13,69 | 13,47 | 13,55 | 13,58 | 3.336 | 1.671.214.000 |
| 31/3/2026 | 12,80 | 13,28 | +4,90% | 12,73 | 13,33 | 13,16 | 13,20 | 13,28 | 2.044 | 938.267.100 |
| 30/3/2026 | 12,66 | 12,66 | +0,56% | 12,31 | 12,75 | 12,51 | 12,55 | 12,66 | 2.561 | 883.106.100 |
| 27/3/2026 | 12,35 | 12,59 | +1,61% | 12,00 | 12,59 | 12,30 | 12,40 | 12,60 | 2.696 | 879.036.200 |
| 26/3/2026 | 11,86 | 12,39 | +2,40% | 11,61 | 12,39 | 12,06 | 12,33 | 12,40 | 2.854 | 1.254.704.300 |
| 25/3/2026 | 12,35 | 12,10 | -1,22% | 11,97 | 12,62 | 12,20 | 12,09 | 12,14 | 2.901 | 1.706.705.600 |
| 24/3/2026 | 12,10 | 12,25 | -0,33% | 12,09 | 12,56 | 12,31 | 12,21 | 12,25 | 4.471 | 1.495.014.600 |
| 23/3/2026 | 11,38 | 12,29 | +8,76% | 11,27 | 12,31 | 11,91 | 12,27 | 12,29 | 3.003 | 974.636.400 |
| 20/3/2026 | 11,54 | 11,30 | -3,42% | 11,20 | 11,63 | 11,38 | 11,30 | 11,31 | 1.902 | 1.009.634.800 |
| 19/3/2026 | 11,57 | 11,70 | +0,86% | 11,27 | 11,70 | 11,54 | 11,62 | 11,71 | 1.209 | 597.321.100 |
| 18/3/2026 | 11,55 | 11,60 | -0,85% | 11,43 | 11,74 | 11,57 | 11,59 | 11,70 | 2.255 | 717.695.200 |
| 17/3/2026 | 11,83 | 11,70 | -0,34% | 11,54 | 11,89 | 11,67 | 11,63 | 11,70 | 2.006 | 677.949.400 |
| 16/3/2026 | 11,65 | 11,74 | +1,47% | 11,40 | 11,92 | 11,65 | 11,66 | 11,74 | 2.570 | 924.727.500 |
| 13/3/2026 | 11,80 | 11,57 | -2,77% | 11,54 | 12,19 | 11,73 | 11,56 | 11,57 | 2.623 | 1.217.295.900 |
| 12/3/2026 | 12,12 | 11,90 | -1,82% | 11,56 | 12,14 | 11,80 | 11,90 | 11,92 | 2.352 | 839.026.500 |
| 11/3/2026 | 11,85 | 12,12 | +2,02% | 11,58 | 12,31 | 11,96 | 12,05 | 12,12 | 2.386 | 1.152.267.400 |
| 10/3/2026 | 11,80 | 11,88 | +1,54% | 11,56 | 12,06 | 11,86 | 11,73 | 11,88 | 2.136 | 730.513.900 |
| 9/3/2026 | 11,22 | 11,70 | +3,54% | 11,00 | 11,75 | 11,38 | 11,70 | 11,74 | 2.628 | 1.121.624.500 |
| 6/3/2026 | 11,20 | 11,30 | +0,89% | 11,03 | 11,57 | 11,26 | 11,26 | 11,39 | 5.409 | 1.819.584.000 |
| 5/3/2026 | 11,00 | 11,20 | +0,09% | 10,90 | 11,33 | 11,12 | 11,20 | 11,24 | 3.192 | 2.055.533.500 |
| 4/3/2026 | 11,78 | 11,19 | -9,17% | 10,70 | 11,87 | 11,16 | 11,16 | 11,20 | 11.251 | 7.992.760.400 |
| 3/3/2026 | 12,50 | 12,32 | -3,30% | 11,61 | 12,84 | 12,25 | 12,32 | 12,34 | 3.950 | 1.852.557.300 |
| 2/3/2026 | 13,51 | 12,74 | -5,70% | 12,57 | 13,51 | 12,81 | 12,73 | 12,74 | 3.113 | 1.258.813.500 |
| 27/2/2026 | 14,06 | 13,51 | -3,50% | 13,25 | 14,06 | 13,56 | 13,51 | 13,55 | 4.135 | 1.963.426.500 |
| 26/2/2026 | 13,75 | 14,00 | +1,82% | 13,57 | 14,10 | 13,84 | 13,86 | 14,00 | 1.816 | 824.936.300 |
| 25/2/2026 | 13,62 | 13,75 | +2,84% | 13,25 | 13,85 | 13,54 | 13,65 | 13,75 | 2.962 | 1.232.695.500 |
| 24/2/2026 | 12,25 | 13,37 | +7,13% | 12,24 | 13,37 | 12,90 | 13,37 | 13,39 | 2.497 | 1.061.114.300 |
| 23/2/2026 | 12,36 | 12,48 | -0,79% | 11,79 | 12,48 | 12,16 | 12,39 | 12,48 | 3.665 | 1.499.967.300 |
| 20/2/2026 | 13,00 | 12,58 | -3,45% | 12,04 | 13,00 | 12,51 | 12,58 | 12,60 | 2.817 | 1.407.254.800 |
| 19/2/2026 | 13,39 | 13,03 | -2,76% | 12,99 | 13,40 | 13,16 | 13,02 | 13,03 | 1.363 | 553.940.300 |
| 18/2/2026 | 14,10 | 13,40 | -3,94% | 13,32 | 14,10 | 13,51 | 13,39 | 13,40 | 1.280 | 598.684.800 |
| 13/2/2026 | 14,25 | 13,95 | -4,39% | 13,45 | 14,34 | 13,77 | 13,85 | 13,95 | 3.922 | 1.532.486.500 |
| 11/2/2026 | 14,44 | 14,59 | +1,39% | 14,10 | 14,75 | 14,39 | 14,55 | 14,59 | 1.890 | 935.232.400 |
| 10/2/2026 | 14,21 | 14,39 | +1,48% | 14,13 | 14,82 | 14,49 | 14,16 | 14,40 | 1.771 | 791.953.200 |
| 9/2/2026 | 14,70 | 14,18 | -1,25% | 14,04 | 14,97 | 14,42 | 14,18 | 14,28 | 1.486 | 686.837.400 |
| 6/2/2026 | 13,61 | 14,36 | +5,51% | 13,59 | 14,59 | 14,13 | 14,36 | 14,47 | 1.965 | 832.824.600 |
| 5/2/2026 | 13,44 | 13,61 | +0,07% | 13,26 | 13,75 | 13,54 | 13,61 | 13,74 | 929 | 360.199.300 |
| 4/2/2026 | 13,75 | 13,60 | -1,09% | 12,81 | 13,76 | 13,21 | 13,27 | 13,67 | 2.622 | 1.096.392.600 |
| 3/2/2026 | 13,85 | 13,75 | -0,79% | 13,54 | 14,08 | 13,75 | 13,75 | 13,78 | 1.650 | 481.218.600 |
| 2/2/2026 | 13,37 | 13,86 | +3,66% | 13,30 | 13,91 | 13,64 | 13,79 | 13,86 | 1.004 | 327.973.800 |
| 30/1/2026 | 14,51 | 13,37 | -7,02% | 13,26 | 14,51 | 13,68 | 13,37 | 13,39 | 3.175 | 1.085.140.800 |
| 29/1/2026 | 14,80 | 14,38 | -2,97% | 14,38 | 14,99 | 14,61 | 14,38 | 14,61 | 831 | 312.392.100 |
| 28/1/2026 | 14,81 | 14,82 | +0,07% | 14,54 | 14,96 | 14,75 | 14,61 | 14,82 | 872 | 283.764.500 |
| 27/1/2026 | 14,30 | 14,81 | +3,57% | 14,30 | 14,83 | 14,71 | 14,62 | 14,81 | 1.037 | 280.743.600 |
| 26/1/2026 | 14,02 | 14,30 | +2,00% | 14,02 | 14,30 | 14,17 | 14,30 | 14,31 | 505 | 167.501.400 |
| 23/1/2026 | 14,02 | 14,02 | 0,00% | 13,99 | 14,29 | 14,10 | 14,02 | 14,26 | 734 | 271.437.100 |
| 22/1/2026 | 13,53 | 14,02 | +3,55% | 13,47 | 14,02 | 13,75 | 13,99 | 14,02 | 1.025 | 467.232.900 |
| 21/1/2026 | 13,36 | 13,54 | +2,58% | 13,11 | 13,54 | 13,33 | 13,50 | 13,54 | 852 | 304.853.300 |
| 20/1/2026 | 13,50 | 13,20 | -2,22% | 13,18 | 13,52 | 13,28 | 13,20 | 13,23 | 646 | 385.685.700 |
| 19/1/2026 | 13,24 | 13,50 | +1,96% | 13,13 | 13,73 | 13,52 | 13,50 | 13,51 | 808 | 357.392.100 |
| 16/1/2026 | 13,50 | 13,24 | -0,90% | 12,80 | 13,50 | 13,15 | 13,24 | 13,25 | 2.247 | 627.437.400 |
| 15/1/2026 | 13,58 | 13,36 | -1,69% | 13,26 | 13,84 | 13,47 | 13,36 | 13,39 | 1.009 | 392.025.500 |
| 14/1/2026 | 13,35 | 13,59 | +1,57% | 13,35 | 13,76 | 13,59 | 13,59 | 13,70 | 843 | 323.345.300 |
| 13/1/2026 | 13,25 | 13,38 | +0,83% | 13,01 | 13,42 | 13,25 | 13,38 | 13,42 | 711 | 354.830.100 |
| 12/1/2026 | 13,17 | 13,27 | +0,76% | 13,06 | 13,27 | 13,19 | 13,17 | 13,27 | 468 | 250.075.400 |
| 9/1/2026 | 12,99 | 13,17 | +0,53% | 12,88 | 13,27 | 13,08 | 13,07 | 13,17 | 602 | 287.931.900 |
| 8/1/2026 | 12,78 | 13,10 | +1,95% | 12,78 | 13,15 | 13,02 | 13,10 | 13,15 | 707 | 224.729.700 |
| 7/1/2026 | 13,08 | 12,85 | +0,78% | 12,52 | 13,08 | 12,71 | 12,72 | 12,85 | 1.420 | 554.317.900 |
| 6/1/2026 | 12,99 | 12,75 | -1,16% | 12,75 | 13,20 | 12,82 | 12,74 | 12,75 | 1.055 | 482.416.100 |
| 5/1/2026 | 13,04 | 12,90 | -1,90% | 12,32 | 13,13 | 12,79 | 12,90 | 12,97 | 3.175 | 1.193.858.100 |
| 2/1/2026 | 13,45 | 13,15 | -2,23% | 12,67 | 13,55 | 13,10 | 13,07 | 13,15 | 1.624 | 628.253.600 |
| 30/12/2025 | 12,96 | 13,45 | +3,78% | 12,96 | 13,45 | 13,32 | 13,45 | 13,47 | 960 | 349.195.600 |
| 29/12/2025 | 13,00 | 12,96 | +0,47% | 12,67 | 13,01 | 12,88 | 12,96 | 13,00 | 876 | 423.115.000 |
| 26/12/2025 | 13,16 | 12,90 | -2,05% | 12,58 | 13,19 | 12,89 | 12,85 | 13,00 | 1.036 | 532.233.200 |
| 23/12/2025 | 12,00 | 13,17 | +9,93% | 11,88 | 13,19 | 12,84 | 13,17 | 13,18 | 1.819 | 867.788.100 |
| 22/12/2025 | 12,03 | 11,98 | -0,42% | 11,67 | 12,12 | 11,88 | 11,77 | 12,02 | 954 | 527.920.200 |
| 19/12/2025 | 11,90 | 12,03 | +1,60% | 11,86 | 12,06 | 11,97 | 12,03 | 12,05 | 656 | 311.794.700 |
| 18/12/2025 | 11,55 | 11,84 | +1,63% | 11,46 | 11,95 | 11,78 | 11,83 | 11,84 | 538 | 228.906.100 |
| 17/12/2025 | 11,95 | 11,65 | -2,35% | 11,42 | 11,95 | 11,60 | 11,65 | 11,67 | 820 | 313.153.700 |
| 16/12/2025 | 11,71 | 11,93 | +1,97% | 11,42 | 11,93 | 11,70 | 11,75 | 11,96 | 1.159 | 313.310.600 |
| 15/12/2025 | 11,55 | 11,70 | +2,99% | 11,45 | 11,71 | 11,59 | 11,67 | 11,70 | 819 | 303.665.800 |
| 12/12/2025 | 10,97 | 11,36 | +2,99% | 10,85 | 11,44 | 11,07 | 11,36 | 11,38 | 809 | 435.596.900 |
| 11/12/2025 | 10,64 | 11,03 | +0,91% | 10,64 | 11,13 | 10,85 | 11,01 | 11,11 | 505 | 305.893.200 |
| 10/12/2025 | 10,66 | 10,93 | +2,92% | 10,23 | 10,93 | 10,63 | 10,93 | 10,94 | 1.332 | 649.599.000 |
| 9/12/2025 | 10,67 | 10,62 | -0,65% | 10,40 | 10,75 | 10,61 | 10,58 | 10,62 | 928 | 361.929.200 |
| 8/12/2025 | 10,86 | 10,69 | -0,83% | 10,65 | 10,94 | 10,78 | 10,68 | 10,69 | 712 | 237.386.000 |
| 5/12/2025 | 10,90 | 10,78 | -2,36% | 10,51 | 11,22 | 10,85 | 10,60 | 10,78 | 1.343 | 599.935.100 |
| 4/12/2025 | 10,67 | 11,04 | +2,89% | 10,67 | 11,04 | 10,89 | 11,01 | 11,04 | 477 | 292.461.000 |
| 3/12/2025 | 10,69 | 10,73 | -0,65% | 10,38 | 10,98 | 10,67 | 10,66 | 10,73 | 1.659 | 718.891.100 |
| 2/12/2025 | 10,66 | 10,80 | +2,37% | 10,48 | 10,95 | 10,68 | 10,78 | 10,80 | 778 | 256.822.300 |
| 1/12/2025 | 10,63 | 10,55 | -0,57% | 10,55 | 10,85 | 10,66 | 10,55 | 10,64 | 677 | 265.267.100 |
| 28/11/2025 | 10,58 | 10,61 | -0,38% | 10,50 | 10,80 | 10,63 | 10,61 | 10,72 | 811 | 306.076.900 |
| 27/11/2025 | 10,47 | 10,65 | +1,72% | 10,34 | 10,78 | 10,58 | 10,65 | 10,67 | 931 | 376.257.400 |
| 26/11/2025 | 10,13 | 10,47 | +3,46% | 9,97 | 10,48 | 10,16 | 10,37 | 10,47 | 1.107 | 444.500.600 |
| 25/11/2025 | 10,17 | 10,12 | -0,49% | 10,04 | 10,33 | 10,15 | 10,12 | 10,16 | 396 | 179.990.500 |
| 24/11/2025 | 10,12 | 10,17 | +0,49% | 10,10 | 10,40 | 10,20 | 10,17 | 10,30 | 704 | 238.002.000 |
| 21/11/2025 | 10,20 | 10,12 | -0,88% | 9,85 | 10,29 | 10,08 | 10,11 | 10,15 | 779 | 289.042.200 |
| 19/11/2025 | 10,44 | 10,21 | -1,16% | 10,15 | 10,44 | 10,25 | 10,21 | 10,23 | 482 | 145.206.600 |
| 18/11/2025 | 10,33 | 10,33 | -0,48% | 10,20 | 10,74 | 10,51 | 10,33 | 10,46 | 655 | 254.527.800 |
| 17/11/2025 | 10,39 | 10,38 | -0,38% | 10,05 | 10,40 | 10,23 | 10,17 | 10,38 | 1.010 | 374.097.000 |
| 14/11/2025 | 10,59 | 10,42 | -1,61% | 10,34 | 10,70 | 10,46 | 10,40 | 10,42 | 1.114 | 493.118.400 |
| 13/11/2025 | 10,70 | 10,59 | -0,94% | 10,59 | 10,96 | 10,73 | 10,58 | 10,59 | 871 | 327.395.500 |
| 12/11/2025 | 10,50 | 10,69 | +3,29% | 10,25 | 10,69 | 10,45 | 10,69 | 10,70 | 719 | 259.111.100 |
| 11/11/2025 | 9,92 | 10,35 | +3,81% | 9,92 | 10,37 | 10,14 | 10,27 | 10,35 | 972 | 277.350.100 |
| 10/11/2025 | 9,61 | 9,97 | +3,75% | 9,61 | 10,05 | 9,80 | 9,96 | 9,97 | 1.273 | 318.893.400 |
| 7/11/2025 | 9,60 | 9,61 | -0,41% | 9,37 | 9,72 | 9,51 | 9,60 | 9,61 | 703 | 339.552.900 |
| 6/11/2025 | 9,55 | 9,65 | +0,84% | 9,40 | 9,67 | 9,55 | 9,65 | 9,67 | 705 | 232.935.100 |
| 5/11/2025 | 9,12 | 9,57 | +4,36% | 9,07 | 9,57 | 9,31 | 9,47 | 9,57 | 731 | 311.205.100 |
| 4/11/2025 | 9,16 | 9,17 | -0,33% | 9,02 | 9,30 | 9,15 | 9,06 | 9,18 | 519 | 150.266.000 |
| 3/11/2025 | 9,36 | 9,20 | -2,02% | 9,20 | 9,49 | 9,33 | 9,20 | 9,27 | 668 | 205.004.700 |
| 31/10/2025 | 8,94 | 9,39 | +4,92% | 8,93 | 9,39 | 9,21 | 9,27 | 9,39 | 1.181 | 282.288.200 |
| 30/10/2025 | 8,99 | 8,95 | -0,44% | 8,93 | 9,06 | 8,97 | 8,95 | 8,98 | 267 | 95.344.800 |
| 29/10/2025 | 9,16 | 8,99 | -2,18% | 8,86 | 9,25 | 9,04 | 8,99 | 9,04 | 958 | 452.836.500 |
| 28/10/2025 | 8,85 | 9,19 | +3,61% | 8,85 | 9,19 | 9,04 | 9,03 | 9,19 | 456 | 148.380.500 |
| 27/10/2025 | 9,00 | 8,87 | -1,00% | 8,78 | 9,00 | 8,87 | 8,87 | 8,89 | 696 | 137.702.400 |
| 24/10/2025 | 9,00 | 8,96 | -0,44% | 8,88 | 9,06 | 8,94 | 8,96 | 8,97 | 495 | 104.266.000 |
| 23/10/2025 | 9,13 | 9,00 | 0,00% | 8,92 | 9,13 | 8,99 | 9,00 | 9,01 | 354 | 91.352.700 |
| 22/10/2025 | 8,90 | 9,00 | +0,45% | 8,90 | 9,19 | 9,04 | 9,00 | 9,06 | 664 | 146.738.100 |
| 21/10/2025 | 8,92 | 8,96 | +0,56% | 8,60 | 9,10 | 8,86 | 8,94 | 9,02 | 1.198 | 376.202.200 |
| 20/10/2025 | 8,60 | 8,91 | +3,60% | 8,50 | 9,09 | 8,84 | 8,91 | 9,00 | 1.055 | 372.057.000 |
| 17/10/2025 | 8,37 | 8,60 | +0,23% | 8,25 | 8,60 | 8,50 | 8,50 | 8,60 | 800 | 269.575.400 |
| 16/10/2025 | 8,67 | 8,58 | -1,15% | 8,39 | 8,69 | 8,51 | 8,56 | 8,59 | 1.420 | 489.975.500 |
| 15/10/2025 | 8,75 | 8,68 | -0,69% | 8,44 | 8,80 | 8,65 | 8,68 | 8,69 | 808 | 255.388.200 |
| 14/10/2025 | 8,54 | 8,74 | +1,27% | 8,53 | 8,90 | 8,70 | 8,74 | 8,80 | 922 | 346.483.000 |
| 13/10/2025 | 8,52 | 8,63 | +1,29% | 8,44 | 8,63 | 8,53 | 8,63 | 8,64 | 971 | 323.229.000 |
| 10/10/2025 | 8,64 | 8,52 | -0,93% | 8,34 | 8,66 | 8,47 | 8,49 | 8,52 | 1.053 | 270.927.700 |
| 9/10/2025 | 8,40 | 8,60 | +2,38% | 8,29 | 8,60 | 8,48 | 8,49 | 8,61 | 851 | 305.316.200 |
| 8/10/2025 | 8,55 | 8,40 | -2,44% | 8,35 | 8,59 | 8,42 | 8,40 | 8,42 | 871 | 304.076.000 |
| 7/10/2025 | 8,55 | 8,61 | +1,77% | 8,34 | 8,61 | 8,48 | 8,60 | 8,61 | 926 | 243.298.300 |
| 6/10/2025 | 8,58 | 8,46 | -1,40% | 8,32 | 8,59 | 8,46 | 8,46 | 8,52 | 834 | 298.944.900 |
| 3/10/2025 | 8,35 | 8,58 | +2,75% | 8,28 | 8,67 | 8,46 | 8,55 | 8,58 | 856 | 238.618.300 |
| 2/10/2025 | 8,29 | 8,35 | 0,00% | 8,06 | 8,35 | 8,23 | 8,27 | 8,35 | 1.204 | 360.809.500 |
| 1/10/2025 | 8,53 | 8,35 | -2,22% | 8,17 | 8,53 | 8,30 | 8,28 | 8,35 | 1.084 | 286.114.800 |
| 30/9/2025 | 8,20 | 8,54 | +4,15% | 8,14 | 8,54 | 8,35 | 8,54 | 8,55 | 881 | 240.906.100 |
| 29/9/2025 | 8,40 | 8,20 | -2,03% | 8,20 | 8,51 | 8,27 | 8,20 | 8,22 | 650 | 173.921.300 |
| 26/9/2025 | 8,43 | 8,37 | +1,45% | 8,21 | 8,43 | 8,31 | 8,30 | 8,37 | 683 | 141.541.600 |
| 25/9/2025 | 8,50 | 8,25 | -1,90% | 8,18 | 8,50 | 8,28 | 8,25 | 8,26 | 682 | 210.649.800 |
| 24/9/2025 | 8,39 | 8,41 | +0,24% | 8,34 | 8,56 | 8,45 | 8,41 | 8,51 | 705 | 201.031.300 |
| 23/9/2025 | 8,91 | 8,39 | -5,94% | 8,24 | 8,92 | 8,47 | 8,38 | 8,40 | 1.712 | 654.724.100 |
| 22/9/2025 | 8,50 | 8,92 | +4,94% | 8,33 | 8,92 | 8,66 | 8,80 | 8,92 | 1.312 | 366.764.500 |
| 19/9/2025 | 8,14 | 8,50 | +5,20% | 8,10 | 8,56 | 8,34 | 8,42 | 8,50 | 1.369 | 384.136.000 |
| 18/9/2025 | 8,25 | 8,08 | -1,46% | 7,96 | 8,33 | 8,13 | 8,08 | 8,09 | 1.064 | 451.749.200 |
| 17/9/2025 | 7,92 | 8,20 | +4,46% | 7,88 | 8,38 | 8,13 | 8,20 | 8,21 | 1.215 | 447.533.600 |
| 16/9/2025 | 8,01 | 7,85 | -1,88% | 7,60 | 8,05 | 7,85 | 7,85 | 7,90 | 1.364 | 446.562.800 |
| 15/9/2025 | 7,64 | 8,00 | +4,30% | 7,55 | 8,00 | 7,78 | 8,00 | 8,01 | 923 | 252.303.800 |
| 12/9/2025 | 7,51 | 7,67 | +2,27% | 7,45 | 7,67 | 7,57 | 7,56 | 7,67 | 905 | 255.710.100 |
| 11/9/2025 | 7,33 | 7,50 | +3,16% | 7,30 | 7,58 | 7,44 | 7,45 | 7,50 | 924 | 331.080.900 |
| 10/9/2025 | 7,01 | 7,27 | +2,97% | 7,01 | 7,33 | 7,22 | 7,27 | 7,28 | 824 | 211.428.400 |
| 9/9/2025 | 6,72 | 7,06 | +5,06% | 6,72 | 7,10 | 6,89 | 7,01 | 7,08 | 952 | 208.056.300 |
| 8/9/2025 | 6,73 | 6,72 | -0,30% | 6,57 | 6,77 | 6,66 | 6,70 | 6,72 | 738 | 220.811.500 |
| 5/9/2025 | 6,72 | 6,74 | +0,15% | 6,68 | 6,75 | 6,73 | 6,73 | 6,74 | 691 | 173.521.500 |
| 4/9/2025 | 6,64 | 6,73 | +2,12% | 6,60 | 6,74 | 6,68 | 6,68 | 6,73 | 1.126 | 333.220.600 |
| 3/9/2025 | 6,50 | 6,59 | +2,65% | 6,47 | 6,61 | 6,53 | 6,59 | 6,60 | 1.120 | 240.588.800 |
| 2/9/2025 | 6,32 | 6,42 | +2,39% | 6,24 | 6,46 | 6,36 | 6,42 | 6,48 | 554 | 91.136.400 |
| 1/9/2025 | 6,50 | 6,27 | -3,54% | 6,27 | 6,50 | 6,34 | 6,27 | 6,30 | 538 | 252.597.000 |
| 29/8/2025 | 6,49 | 6,50 | 0,00% | 6,40 | 6,50 | 6,45 | 6,44 | 6,50 | 292 | 106.985.600 |
| 28/8/2025 | 6,39 | 6,50 | +2,04% | 6,37 | 6,50 | 6,45 | 6,50 | 6,51 | 454 | 239.364.900 |
| 27/8/2025 | 6,31 | 6,37 | +0,31% | 6,30 | 6,39 | 6,36 | 6,33 | 6,37 | 363 | 102.333.100 |
| 26/8/2025 | 6,33 | 6,35 | 0,00% | 6,27 | 6,36 | 6,33 | 6,31 | 6,35 | 332 | 126.472.900 |
| 25/8/2025 | 6,33 | 6,35 | -0,78% | 6,29 | 6,40 | 6,33 | 6,34 | 6,35 | 568 | 175.518.900 |
| 22/8/2025 | 6,29 | 6,40 | +1,59% | 6,25 | 6,40 | 6,32 | 6,40 | 6,41 | 485 | 227.017.000 |
| 21/8/2025 | 6,25 | 6,30 | 0,00% | 6,24 | 6,37 | 6,29 | 6,29 | 6,30 | 364 | 139.127.000 |
| 20/8/2025 | 6,16 | 6,30 | +0,80% | 6,14 | 6,31 | 6,25 | 6,26 | 6,30 | 480 | 164.487.400 |
| 19/8/2025 | 6,28 | 6,25 | -0,79% | 6,01 | 6,28 | 6,14 | 6,25 | 6,28 | 1.024 | 312.501.800 |
| 18/8/2025 | 6,15 | 6,30 | +2,94% | 6,10 | 6,33 | 6,21 | 6,30 | 6,32 | 538 | 159.149.200 |
| 15/8/2025 | 6,16 | 6,12 | -0,65% | 6,05 | 6,24 | 6,13 | 6,12 | 6,13 | 582 | 152.754.600 |
| 14/8/2025 | 6,20 | 6,16 | -0,65% | 6,10 | 6,28 | 6,16 | 6,15 | 6,16 | 433 | 164.112.000 |
| 13/8/2025 | 6,00 | 6,20 | +3,16% | 5,98 | 6,40 | 6,15 | 6,19 | 6,20 | 1.196 | 454.545.000 |
| 12/8/2025 | 6,00 | 6,01 | 0,00% | 5,98 | 6,01 | 6,00 | 5,97 | 6,01 | 381 | 130.822.400 |
| 11/8/2025 | 5,94 | 6,01 | +1,86% | 5,88 | 6,01 | 5,97 | 5,95 | 6,01 | 551 | 123.741.600 |
| 8/8/2025 | 5,97 | 5,90 | -1,83% | 5,90 | 6,00 | 5,92 | 5,89 | 5,92 | 420 | 65.808.100 |
| 7/8/2025 | 5,90 | 6,01 | +1,86% | 5,90 | 6,01 | 5,99 | 5,96 | 6,01 | 442 | 122.981.800 |
| 6/8/2025 | 5,94 | 5,90 | -1,50% | 5,90 | 5,99 | 5,91 | 5,90 | 5,92 | 344 | 83.569.900 |
| 5/8/2025 | 6,00 | 5,99 | -0,17% | 5,93 | 6,03 | 5,99 | 5,97 | 6,00 | 478 | 97.434.300 |
| 4/8/2025 | 5,85 | 6,00 | +2,21% | 5,80 | 6,03 | 5,94 | 5,97 | 6,00 | 888 | 176.289.800 |
| 1/8/2025 | 6,04 | 5,87 | -2,98% | 5,87 | 6,06 | 5,94 | 5,87 | 5,90 | 563 | 111.095.400 |
| 31/7/2025 | 5,98 | 6,05 | +0,83% | 5,95 | 6,05 | 6,01 | 5,98 | 6,05 | 325 | 66.806.800 |
| 30/7/2025 | 5,99 | 6,00 | +0,17% | 5,95 | 6,05 | 5,99 | 5,96 | 6,00 | 347 | 71.752.900 |
| 29/7/2025 | 6,05 | 5,99 | -1,32% | 5,88 | 6,07 | 5,99 | 5,88 | 5,99 | 384 | 190.769.100 |
| 28/7/2025 | 6,00 | 6,07 | +1,85% | 5,96 | 6,17 | 6,05 | 6,04 | 6,07 | 996 | 231.211.700 |
| 25/7/2025 | 5,77 | 5,96 | +4,01% | 5,73 | 5,97 | 5,89 | 5,92 | 5,96 | 488 | 147.286.500 |
| 24/7/2025 | 5,84 | 5,73 | -2,39% | 5,73 | 5,84 | 5,76 | 5,72 | 5,79 | 424 | 99.165.600 |
| 23/7/2025 | 5,82 | 5,87 | 0,00% | 5,69 | 5,90 | 5,79 | 5,74 | 5,87 | 491 | 166.729.100 |
| 22/7/2025 | 5,80 | 5,87 | +0,69% | 5,64 | 5,92 | 5,79 | 5,71 | 5,87 | 715 | 202.960.500 |
| 21/7/2025 | 5,71 | 5,83 | +1,57% | 5,48 | 5,83 | 5,64 | 5,78 | 5,83 | 1.406 | 385.037.900 |
| 18/7/2025 | 5,61 | 5,74 | +1,77% | 5,61 | 5,74 | 5,68 | 5,82 | 4,95 | 570 | 101.219.800 |
| 17/7/2025 | 5,79 | 5,64 | -5,21% | 5,55 | 5,83 | 5,67 | 5,71 | 4,78 | 767 | 253.034.600 |
| 16/7/2025 | 5,99 | 5,95 | +0,17% | 5,95 | 6,05 | 5,99 | 5,95 | 6,00 | 371 | 76.170.600 |
| 15/7/2025 | 5,97 | 5,94 | -0,34% | 5,93 | 6,02 | 5,96 | 5,94 | 5,97 | 285 | 126.275.900 |
| 14/7/2025 | 6,06 | 5,96 | -1,81% | 5,96 | 6,09 | 6,02 | 5,96 | 5,99 | 313 | 66.320.400 |
| 11/7/2025 | 5,95 | 6,07 | +2,02% | 5,92 | 6,07 | 6,02 | 6,04 | 6,07 | 356 | 63.360.600 |
| 10/7/2025 | 5,91 | 5,95 | -0,34% | 5,82 | 6,00 | 5,93 | 5,95 | 5,97 | 306 | 75.965.200 |
| 9/7/2025 | 6,03 | 5,97 | -0,83% | 5,97 | 6,07 | 6,02 | 5,96 | 6,00 | 305 | 85.069.500 |
| 8/7/2025 | 5,98 | 6,02 | -0,50% | 5,98 | 6,09 | 6,06 | 6,02 | 6,05 | 561 | 192.832.100 |
| 7/7/2025 | 5,90 | 6,05 | +2,54% | 5,88 | 6,05 | 5,98 | 5,97 | 6,05 | 428 | 109.593.500 |
| 4/7/2025 | 5,99 | 5,90 | -1,67% | 5,86 | 6,01 | 5,92 | 5,89 | 5,90 | 562 | 140.768.200 |
| 3/7/2025 | 5,93 | 6,00 | +0,17% | 5,93 | 6,09 | 5,99 | 6,00 | 6,04 | 522 | 171.901.000 |
| 2/7/2025 | 5,88 | 5,99 | +1,70% | 5,82 | 6,00 | 5,93 | 5,95 | 5,99 | 521 | 142.116.000 |
| 1/7/2025 | 5,98 | 5,89 | -2,64% | 5,89 | 6,07 | 5,94 | 5,88 | 5,90 | 426 | 162.737.500 |
| 30/6/2025 | 5,89 | 6,05 | +3,24% | 5,86 | 6,05 | 5,97 | 5,94 | 6,05 | 501 | 179.028.000 |
| 27/6/2025 | 5,89 | 5,86 | -0,51% | 5,85 | 5,95 | 5,88 | 5,86 | 5,90 | 261 | 78.649.700 |
| 26/6/2025 | 5,98 | 5,89 | -1,83% | 5,89 | 5,98 | 5,91 | 5,89 | 5,91 | 309 | 67.501.400 |
| 25/6/2025 | 5,95 | 6,00 | +0,84% | 5,88 | 6,00 | 5,93 | 5,90 | 6,00 | 272 | 83.497.500 |
| 24/6/2025 | 5,96 | 5,95 | +0,85% | 5,85 | 6,02 | 5,94 | 5,89 | 5,97 | 284 | 110.003.500 |
| 23/6/2025 | 5,97 | 5,90 | -1,67% | 5,88 | 6,01 | 5,92 | 5,90 | 5,98 | 370 | 149.446.000 |
| 20/6/2025 | 5,90 | 6,00 | +1,35% | 5,87 | 6,04 | 5,94 | 5,94 | 6,00 | 361 | 139.040.500 |
| 18/6/2025 | 5,72 | 5,92 | +3,14% | 5,72 | 5,96 | 5,85 | 5,92 | 5,95 | 296 | 106.763.700 |
| 17/6/2025 | 5,86 | 5,74 | -2,21% | 5,69 | 5,98 | 5,79 | 5,70 | 5,77 | 651 | 174.446.800 |
| 16/6/2025 | 5,67 | 5,87 | +3,35% | 5,63 | 5,92 | 5,81 | 5,87 | 5,88 | 740 | 155.614.700 |
| 13/6/2025 | 5,93 | 5,68 | -5,18% | 5,53 | 5,93 | 5,65 | 5,62 | 5,68 | 1.327 | 383.018.600 |
| 12/6/2025 | 5,59 | 5,99 | +6,58% | 5,55 | 6,04 | 5,74 | 5,82 | 6,00 | 706 | 174.538.500 |
| 11/6/2025 | 5,19 | 5,62 | +8,08% | 5,16 | 5,62 | 5,35 | 5,56 | 5,63 | 795 | 341.185.800 |
| 10/6/2025 | 5,20 | 5,20 | +0,39% | 5,14 | 5,22 | 5,18 | 5,20 | 5,21 | 393 | 55.210.100 |
| 9/6/2025 | 5,12 | 5,18 | 0,00% | 5,08 | 5,22 | 5,16 | 5,15 | 5,18 | 480 | 68.309.300 |
| 6/6/2025 | 5,19 | 5,18 | -0,58% | 5,15 | 5,21 | 5,17 | 5,18 | 5,19 | 298 | 53.970.500 |
| 5/6/2025 | 5,22 | 5,21 | +0,19% | 5,14 | 5,22 | 5,18 | 5,18 | 5,22 | 282 | 52.135.200 |
| 4/6/2025 | 5,30 | 5,20 | -1,89% | 5,16 | 5,30 | 5,21 | 5,19 | 5,20 | 419 | 115.441.300 |