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.
PLPL3 - PLANOEPLANO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,15 | 7,23 | +0,70% | 6,96 | 7,29 | 7,17 | 7,21 | 7,25 | 3.202 | 1.565.852.300 |
| 3/9/2026 | 7,69 | 7,18 | -5,65% | 7,15 | 7,76 | 7,32 | 7,16 | 7,18 | 4.966 | 2.734.097.800 |
| 2/9/2026 | 7,31 | 7,61 | +5,11% | 7,13 | 7,76 | 7,58 | 7,60 | 7,62 | 4.352 | 1.956.829.600 |
| 1/9/2026 | 7,16 | 7,24 | +1,26% | 7,11 | 7,44 | 7,29 | 7,23 | 7,25 | 4.266 | 1.911.824.000 |
| 31/8/2026 | 7,04 | 7,15 | +1,85% | 7,04 | 7,32 | 7,16 | 7,12 | 7,15 | 2.885 | 906.215.600 |
| 28/8/2026 | 7,28 | 7,02 | -3,04% | 6,98 | 7,34 | 7,08 | 7,02 | 7,05 | 2.245 | 764.893.500 |
| 27/8/2026 | 7,13 | 7,24 | +1,69% | 7,01 | 7,28 | 7,18 | 7,21 | 7,24 | 2.563 | 834.870.300 |
| 26/8/2026 | 7,44 | 7,12 | -4,43% | 7,12 | 7,60 | 7,31 | 7,11 | 7,12 | 5.960 | 1.534.138.800 |
| 25/8/2026 | 6,83 | 7,45 | +9,56% | 6,78 | 7,47 | 7,20 | 7,42 | 7,45 | 4.208 | 1.304.804.900 |
| 24/8/2026 | 6,84 | 6,80 | -1,45% | 6,65 | 6,95 | 6,82 | 6,80 | 6,82 | 2.719 | 651.499.500 |
| 21/8/2026 | 6,77 | 6,90 | +2,53% | 6,74 | 7,02 | 6,90 | 6,88 | 6,91 | 1.757 | 601.269.600 |
| 20/8/2026 | 6,87 | 6,73 | -2,32% | 6,72 | 6,96 | 6,80 | 6,73 | 6,74 | 2.173 | 442.025.700 |
| 19/8/2026 | 6,77 | 6,89 | +3,14% | 6,77 | 6,95 | 6,87 | 6,88 | 6,90 | 1.693 | 497.857.600 |
| 18/8/2026 | 6,87 | 6,68 | -2,48% | 6,68 | 6,99 | 6,81 | 6,68 | 6,74 | 1.789 | 522.303.700 |
| 17/8/2026 | 6,75 | 6,85 | +1,48% | 6,72 | 6,91 | 6,85 | 6,85 | 6,91 | 2.129 | 761.942.100 |
| 14/8/2026 | 6,80 | 6,75 | -1,75% | 6,53 | 6,82 | 6,66 | 6,74 | 6,75 | 4.416 | 1.419.090.400 |
| 13/8/2026 | 6,45 | 6,87 | +6,35% | 6,43 | 6,91 | 6,78 | 6,86 | 6,89 | 4.399 | 1.494.909.800 |
| 12/8/2026 | 6,54 | 6,46 | -0,77% | 6,42 | 6,61 | 6,47 | 6,45 | 6,47 | 2.546 | 661.300.300 |
| 11/8/2026 | 6,69 | 6,51 | -2,69% | 6,45 | 6,82 | 6,58 | 6,47 | 6,52 | 2.860 | 976.936.400 |
| 10/8/2026 | 7,05 | 6,69 | -4,70% | 6,66 | 7,05 | 6,74 | 6,69 | 6,72 | 3.771 | 1.011.888.800 |
| 7/8/2026 | 7,14 | 7,02 | -1,27% | 6,90 | 7,23 | 7,01 | 7,00 | 7,03 | 3.696 | 1.025.468.200 |
| 6/8/2026 | 7,33 | 7,11 | -3,40% | 7,10 | 7,42 | 7,19 | 7,11 | 7,13 | 5.167 | 863.409.000 |
| 5/8/2026 | 7,07 | 7,36 | +5,14% | 7,07 | 7,40 | 7,26 | 7,35 | 7,36 | 6.748 | 2.337.400.900 |
| 4/8/2026 | 7,13 | 7,00 | -0,28% | 6,78 | 7,25 | 6,97 | 6,98 | 7,00 | 3.941 | 1.894.904.800 |
| 3/8/2026 | 7,36 | 7,02 | -4,62% | 6,89 | 7,56 | 7,09 | 7,02 | 7,03 | 7.709 | 5.475.172.400 |
| 31/7/2026 | 7,50 | 7,36 | -1,87% | 7,30 | 7,52 | 7,41 | 7,36 | 7,40 | 3.427 | 1.197.495.100 |
| 30/7/2026 | 7,26 | 7,50 | +3,88% | 7,26 | 7,55 | 7,45 | 7,49 | 7,50 | 3.651 | 1.154.705.400 |
| 29/7/2026 | 7,42 | 7,22 | -2,83% | 7,22 | 7,49 | 7,32 | 7,22 | 7,26 | 3.293 | 1.097.195.800 |
| 28/7/2026 | 7,75 | 7,43 | -3,13% | 7,40 | 7,97 | 7,57 | 7,42 | 7,44 | 3.351 | 1.067.484.800 |
| 27/7/2026 | 7,57 | 7,67 | +1,72% | 7,57 | 7,70 | 7,64 | 7,65 | 7,67 | 2.731 | 762.796.900 |
| 24/7/2026 | 7,34 | 7,54 | +2,17% | 7,30 | 7,57 | 7,47 | 7,53 | 7,54 | 2.028 | 677.293.200 |
| 23/7/2026 | 7,66 | 7,38 | -4,16% | 7,34 | 7,66 | 7,45 | 7,37 | 7,38 | 3.469 | 1.320.859.300 |
| 22/7/2026 | 7,32 | 7,70 | +6,06% | 7,27 | 7,72 | 7,56 | 7,69 | 7,71 | 3.957 | 1.794.445.800 |
| 21/7/2026 | 7,67 | 7,26 | -5,47% | 7,26 | 7,72 | 7,37 | 7,26 | 7,27 | 5.212 | 2.570.522.400 |
| 20/7/2026 | 7,60 | 7,68 | +1,32% | 7,56 | 7,86 | 7,69 | 7,67 | 7,71 | 4.238 | 1.340.750.500 |
| 17/7/2026 | 7,87 | 7,58 | -4,41% | 7,50 | 8,22 | 7,85 | 7,58 | 7,60 | 7.262 | 3.283.438.000 |
| 16/7/2026 | 8,28 | 7,93 | -4,11% | 7,85 | 8,32 | 7,98 | 7,93 | 7,94 | 3.869 | 1.578.624.400 |
| 15/7/2026 | 8,24 | 8,27 | -0,36% | 8,21 | 8,65 | 8,45 | 8,27 | 8,38 | 5.015 | 1.531.149.400 |
| 14/7/2026 | 8,14 | 8,30 | +2,47% | 7,96 | 8,43 | 8,24 | 8,29 | 8,30 | 2.402 | 996.822.100 |
| 13/7/2026 | 8,14 | 8,10 | -0,61% | 8,08 | 8,26 | 8,16 | 8,10 | 8,15 | 3.543 | 725.438.900 |
| 10/7/2026 | 8,20 | 8,15 | +0,99% | 8,07 | 8,54 | 8,22 | 8,10 | 8,15 | 4.363 | 1.436.926.800 |
| 9/7/2026 | 7,79 | 8,07 | +3,99% | 7,76 | 8,13 | 7,98 | 8,06 | 8,09 | 2.294 | 814.114.100 |
| 8/7/2026 | 7,74 | 7,76 | +0,26% | 7,52 | 7,79 | 7,65 | 7,75 | 7,77 | 2.839 | 1.117.159.400 |
| 7/7/2026 | 8,24 | 7,74 | -5,84% | 7,67 | 8,33 | 7,92 | 7,74 | 7,75 | 3.702 | 2.197.425.600 |
| 6/7/2026 | 8,51 | 8,22 | -4,20% | 8,16 | 8,58 | 8,26 | 8,21 | 8,23 | 3.381 | 1.426.459.100 |
| 3/7/2026 | 8,41 | 8,58 | +2,63% | 8,29 | 8,65 | 8,54 | 8,58 | 8,59 | 2.360 | 897.897.900 |
| 2/7/2026 | 8,06 | 8,36 | +4,11% | 8,06 | 8,45 | 8,35 | 8,36 | 8,38 | 3.578 | 1.891.372.400 |
| 1/7/2026 | 8,32 | 8,03 | -4,97% | 8,03 | 8,52 | 8,15 | 8,03 | 8,06 | 6.424 | 4.443.153.700 |
| 30/6/2026 | 8,50 | 8,45 | -1,17% | 8,24 | 8,52 | 8,39 | 8,45 | 8,48 | 2.262 | 978.909.100 |
| 29/6/2026 | 8,44 | 8,55 | +0,12% | 8,44 | 8,61 | 8,54 | 8,52 | 8,55 | 1.279 | 492.736.400 |
| 26/6/2026 | 8,34 | 8,54 | +2,40% | 8,23 | 8,64 | 8,48 | 8,53 | 8,56 | 2.433 | 1.045.742.100 |
| 25/6/2026 | 8,58 | 8,34 | -2,57% | 8,34 | 8,85 | 8,58 | 8,34 | 8,36 | 4.474 | 1.758.397.500 |
| 24/6/2026 | 8,13 | 8,56 | +3,76% | 8,09 | 8,62 | 8,48 | 8,55 | 8,56 | 2.544 | 1.471.097.400 |
| 23/6/2026 | 8,33 | 8,25 | -1,79% | 8,13 | 8,37 | 8,24 | 8,23 | 8,25 | 6.592 | 2.290.856.000 |
| 22/6/2026 | 8,34 | 8,40 | +1,20% | 8,25 | 8,47 | 8,37 | 8,38 | 8,40 | 4.038 | 1.021.577.800 |
| 19/6/2026 | 8,05 | 8,30 | +3,11% | 8,05 | 8,40 | 8,31 | 8,30 | 8,32 | 5.672 | 2.481.293.600 |
| 18/6/2026 | 8,12 | 8,05 | +0,12% | 7,79 | 8,16 | 7,95 | 8,01 | 8,06 | 4.981 | 2.582.811.700 |
| 17/6/2026 | 8,76 | 8,04 | -7,59% | 8,04 | 8,77 | 8,32 | 8,03 | 8,04 | 8.324 | 7.276.283.000 |
| 16/6/2026 | 8,51 | 8,70 | +2,23% | 8,27 | 8,78 | 8,56 | 8,66 | 8,71 | 5.233 | 3.721.490.100 |
| 15/6/2026 | 8,71 | 8,51 | -0,58% | 8,47 | 9,06 | 8,73 | 8,50 | 8,54 | 7.011 | 4.897.172.800 |
| 12/6/2026 | 8,45 | 8,56 | +0,94% | 8,30 | 8,70 | 8,53 | 8,51 | 8,56 | 3.713 | 2.048.999.100 |
| 11/6/2026 | 8,38 | 8,48 | +1,68% | 8,21 | 8,68 | 8,38 | 8,48 | 8,51 | 7.369 | 3.448.437.500 |
| 10/6/2026 | 8,48 | 8,34 | -1,65% | 8,28 | 8,51 | 8,36 | 8,31 | 8,35 | 4.716 | 2.561.378.300 |
| 9/6/2026 | 8,37 | 8,48 | +2,29% | 8,36 | 8,65 | 8,54 | 8,47 | 8,48 | 6.767 | 3.250.700.000 |
| 8/6/2026 | 8,35 | 8,29 | -1,31% | 8,19 | 8,45 | 8,31 | 8,29 | 8,38 | 5.642 | 2.855.342.700 |
| 5/6/2026 | 8,56 | 8,40 | -1,75% | 8,38 | 8,65 | 8,46 | 8,40 | 8,48 | 5.512 | 2.152.873.600 |
| 3/6/2026 | 9,18 | 8,55 | -8,16% | 8,36 | 9,18 | 8,60 | 8,52 | 8,55 | 9.942 | 5.361.071.400 |
| 2/6/2026 | 9,32 | 9,31 | -0,21% | 9,19 | 9,79 | 9,42 | 9,30 | 9,31 | 5.752 | 2.317.520.100 |
| 1/6/2026 | 8,87 | 9,33 | +5,19% | 8,64 | 9,33 | 9,03 | 9,30 | 9,33 | 6.625 | 2.674.287.500 |
| 29/5/2026 | 8,94 | 8,87 | -0,45% | 8,77 | 9,09 | 8,89 | 8,87 | 8,91 | 4.943 | 2.556.786.100 |
| 28/5/2026 | 9,23 | 8,91 | -3,26% | 8,90 | 9,30 | 9,07 | 8,90 | 8,91 | 4.031 | 2.289.673.500 |
| 27/5/2026 | 9,51 | 9,21 | -2,75% | 9,18 | 9,74 | 9,26 | 9,21 | 9,22 | 9.702 | 6.441.620.600 |
| 26/5/2026 | 9,58 | 9,47 | -1,04% | 9,25 | 9,61 | 9,39 | 9,41 | 9,47 | 5.705 | 2.331.004.600 |
| 25/5/2026 | 9,40 | 9,57 | +2,57% | 9,40 | 9,83 | 9,61 | 9,57 | 9,67 | 6.584 | 2.299.473.700 |
| 22/5/2026 | 10,28 | 9,33 | -9,24% | 9,18 | 10,28 | 9,52 | 9,33 | 9,35 | 17.094 | 17.918.378.000 |
| 21/5/2026 | 10,31 | 10,28 | -1,25% | 9,99 | 10,35 | 10,18 | 10,20 | 10,28 | 10.191 | 9.363.291.800 |
| 20/5/2026 | 10,17 | 10,41 | +2,16% | 10,08 | 10,48 | 10,30 | 10,34 | 10,41 | 6.798 | 5.471.148.400 |
| 19/5/2026 | 10,17 | 10,19 | -0,29% | 9,88 | 10,28 | 10,08 | 10,17 | 10,19 | 8.912 | 5.582.098.300 |
| 18/5/2026 | 10,32 | 10,22 | -0,78% | 10,00 | 10,36 | 10,14 | 10,17 | 10,24 | 9.802 | 9.048.432.100 |
| 15/5/2026 | 10,38 | 10,30 | -3,01% | 10,16 | 10,44 | 10,28 | 10,30 | 10,39 | 8.646 | 5.336.655.000 |
| 14/5/2026 | 10,57 | 10,62 | +0,57% | 10,51 | 10,90 | 10,63 | 10,60 | 10,62 | 10.007 | 6.595.110.200 |
| 13/5/2026 | 10,51 | 10,56 | -0,28% | 10,37 | 10,94 | 10,57 | 10,50 | 10,56 | 9.745 | 6.279.180.800 |
| 12/5/2026 | 10,33 | 10,59 | +2,52% | 10,09 | 10,70 | 10,24 | 10,51 | 10,59 | 10.149 | 5.979.280.800 |
| 11/5/2026 | 10,49 | 10,33 | -2,09% | 10,08 | 10,55 | 10,35 | 10,32 | 10,33 | 7.483 | 3.312.306.700 |
| 8/5/2026 | 10,17 | 10,55 | +4,98% | 10,10 | 10,70 | 10,41 | 10,55 | 10,57 | 12.204 | 7.256.799.100 |
| 7/5/2026 | 10,04 | 10,05 | +0,80% | 9,95 | 10,28 | 10,10 | 10,04 | 10,06 | 8.546 | 3.415.933.700 |
| 6/5/2026 | 10,40 | 9,97 | -1,77% | 9,97 | 10,53 | 10,18 | 9,97 | 10,04 | 10.464 | 5.424.279.200 |
| 5/5/2026 | 10,54 | 10,15 | -3,33% | 9,98 | 10,59 | 10,26 | 10,12 | 10,16 | 21.144 | 18.668.558.000 |
| 4/5/2026 | 10,15 | 10,50 | +3,04% | 9,87 | 10,60 | 10,38 | 10,45 | 10,50 | 14.317 | 12.140.395.100 |
| 30/4/2026 | 10,30 | 10,19 | +0,30% | 10,11 | 10,36 | 10,20 | 10,19 | 10,21 | 12.776 | 8.339.163.000 |
| 29/4/2026 | 10,80 | 10,16 | -6,19% | 10,00 | 10,80 | 10,28 | 10,16 | 10,18 | 16.210 | 10.036.841.900 |
| 28/4/2026 | 10,39 | 10,83 | +1,69% | 10,25 | 11,07 | 10,74 | 10,82 | 10,83 | 8.476 | 3.997.119.500 |
| 27/4/2026 | 11,74 | 10,65 | -9,28% | 10,59 | 11,86 | 10,89 | 10,64 | 10,65 | 21.549 | 15.285.610.600 |
| 24/4/2026 | 13,03 | 11,74 | -9,27% | 11,56 | 13,14 | 12,10 | 11,70 | 11,74 | 16.304 | 12.235.724.700 |
| 23/4/2026 | 13,02 | 12,94 | -0,92% | 12,84 | 13,16 | 12,99 | 12,92 | 12,94 | 6.918 | 3.738.382.200 |
| 22/4/2026 | 13,30 | 13,06 | -1,58% | 13,00 | 13,30 | 13,11 | 13,06 | 13,09 | 3.221 | 1.355.605.600 |
| 20/4/2026 | 13,18 | 13,27 | +1,53% | 12,80 | 13,27 | 13,10 | 13,21 | 13,27 | 6.735 | 3.131.842.100 |
| 17/4/2026 | 13,03 | 13,07 | +1,95% | 12,95 | 13,58 | 13,24 | 13,06 | 13,13 | 10.384 | 5.503.255.700 |
| 16/4/2026 | 13,40 | 12,82 | -4,33% | 12,75 | 13,59 | 12,90 | 12,81 | 12,84 | 13.310 | 7.183.722.000 |
| 15/4/2026 | 13,45 | 13,40 | -2,90% | 12,59 | 13,51 | 12,94 | 13,35 | 13,42 | 22.494 | 13.988.035.300 |
| 14/4/2026 | 14,18 | 13,80 | -1,57% | 13,69 | 14,30 | 13,89 | 13,79 | 13,81 | 8.033 | 5.099.958.800 |
| 13/4/2026 | 13,88 | 14,02 | +0,79% | 13,60 | 14,16 | 13,98 | 14,02 | 14,06 | 7.853 | 3.546.918.900 |
| 10/4/2026 | 13,87 | 13,91 | +0,58% | 13,49 | 14,11 | 13,81 | 13,79 | 13,92 | 12.829 | 7.542.342.300 |
| 9/4/2026 | 13,40 | 13,83 | +3,06% | 13,23 | 13,85 | 13,66 | 13,82 | 13,83 | 7.826 | 4.182.553.900 |
| 8/4/2026 | 13,44 | 13,42 | +6,76% | 13,19 | 13,68 | 13,45 | 13,40 | 13,42 | 11.872 | 6.193.354.700 |
| 7/4/2026 | 13,45 | 12,57 | -6,47% | 12,37 | 13,45 | 12,77 | 12,57 | 12,58 | 12.766 | 9.531.696.200 |
| 6/4/2026 | 13,65 | 13,44 | -1,39% | 13,19 | 13,79 | 13,37 | 13,36 | 13,44 | 11.850 | 5.477.131.000 |
| 2/4/2026 | 13,49 | 13,63 | -2,08% | 13,18 | 13,70 | 13,48 | 13,62 | 13,63 | 5.928 | 2.820.244.000 |
| 1/4/2026 | 13,44 | 13,92 | +4,43% | 13,30 | 13,96 | 13,68 | 13,78 | 13,92 | 12.583 | 5.931.226.300 |
| 31/3/2026 | 13,12 | 13,33 | +3,09% | 12,93 | 13,45 | 13,22 | 13,23 | 13,34 | 16.530 | 6.693.616.600 |
| 30/3/2026 | 13,25 | 12,93 | -0,77% | 12,70 | 13,25 | 12,87 | 12,92 | 12,93 | 12.952 | 5.112.490.600 |
| 27/3/2026 | 13,37 | 13,03 | -2,25% | 12,94 | 13,37 | 13,08 | 13,01 | 13,05 | 12.060 | 5.184.592.200 |
| 26/3/2026 | 13,97 | 13,33 | -6,32% | 13,13 | 13,97 | 13,40 | 13,30 | 13,33 | 13.809 | 6.863.096.800 |
| 25/3/2026 | 13,95 | 14,23 | +3,12% | 13,71 | 14,35 | 14,09 | 14,04 | 14,23 | 8.337 | 3.376.600.700 |
| 24/3/2026 | 13,70 | 13,80 | -0,14% | 13,20 | 13,80 | 13,49 | 13,75 | 13,80 | 7.261 | 3.404.882.500 |
| 23/3/2026 | 13,31 | 13,82 | +6,80% | 13,20 | 13,92 | 13,67 | 13,80 | 13,82 | 8.092 | 2.803.362.100 |
| 20/3/2026 | 14,06 | 12,94 | -7,64% | 12,94 | 14,06 | 13,22 | 12,94 | 12,99 | 9.504 | 3.886.432.400 |
| 19/3/2026 | 13,96 | 14,01 | -1,34% | 13,45 | 14,01 | 13,70 | 14,00 | 14,01 | 11.937 | 4.761.276.300 |
| 18/3/2026 | 14,24 | 14,20 | -1,93% | 14,06 | 14,50 | 14,21 | 14,18 | 14,20 | 10.539 | 4.419.117.700 |
| 17/3/2026 | 14,00 | 14,48 | +2,91% | 13,99 | 14,66 | 14,44 | 14,42 | 14,50 | 7.626 | 3.453.136.400 |
| 16/3/2026 | 14,62 | 14,07 | -1,95% | 14,07 | 15,00 | 14,45 | 14,06 | 14,07 | 6.930 | 3.756.719.800 |
| 13/3/2026 | 13,65 | 14,35 | +5,59% | 13,60 | 14,60 | 14,23 | 14,35 | 14,36 | 11.810 | 6.106.457.400 |
| 12/3/2026 | 14,05 | 13,59 | -0,95% | 13,40 | 14,25 | 13,79 | 13,59 | 13,60 | 11.406 | 5.704.674.200 |
| 11/3/2026 | 13,96 | 13,72 | -3,04% | 13,60 | 14,26 | 13,85 | 13,72 | 13,75 | 10.440 | 4.025.831.300 |
| 10/3/2026 | 14,30 | 14,15 | +0,07% | 13,86 | 14,49 | 14,20 | 14,13 | 14,18 | 9.253 | 3.606.777.700 |
| 9/3/2026 | 14,07 | 14,14 | +0,50% | 13,58 | 14,17 | 13,85 | 14,10 | 14,14 | 7.480 | 2.825.376.000 |
| 6/3/2026 | 13,76 | 14,07 | +2,25% | 13,49 | 14,12 | 13,89 | 14,01 | 14,12 | 7.608 | 3.578.494.000 |
| 5/3/2026 | 14,19 | 13,76 | -3,10% | 13,58 | 14,20 | 13,79 | 13,76 | 13,87 | 6.661 | 2.950.630.000 |
| 4/3/2026 | 14,83 | 14,20 | -0,14% | 14,03 | 14,94 | 14,32 | 14,18 | 14,20 | 6.125 | 2.189.270.800 |
| 3/3/2026 | 14,59 | 14,22 | -5,20% | 13,97 | 14,69 | 14,24 | 14,20 | 14,29 | 12.421 | 5.091.376.400 |
| 2/3/2026 | 15,20 | 15,00 | -3,04% | 14,70 | 15,25 | 15,00 | 15,00 | 15,19 | 9.807 | 4.114.301.200 |
| 27/2/2026 | 15,94 | 15,47 | -2,77% | 15,32 | 15,94 | 15,52 | 15,33 | 15,49 | 9.972 | 5.161.679.800 |
| 26/2/2026 | 15,65 | 15,91 | +2,71% | 15,61 | 16,09 | 15,85 | 15,91 | 15,96 | 4.073 | 1.828.577.200 |
| 25/2/2026 | 16,07 | 15,49 | -3,25% | 15,42 | 16,18 | 15,60 | 15,49 | 15,55 | 5.649 | 2.458.137.100 |
| 24/2/2026 | 16,00 | 16,01 | -0,50% | 15,88 | 16,28 | 16,06 | 15,99 | 16,03 | 2.645 | 938.444.800 |
| 23/2/2026 | 16,10 | 16,09 | -0,25% | 15,80 | 16,26 | 16,06 | 16,08 | 16,28 | 5.809 | 2.706.048.200 |
| 20/2/2026 | 15,94 | 16,13 | 0,00% | 15,80 | 16,32 | 16,05 | 16,13 | 16,24 | 4.802 | 1.690.657.300 |
| 19/2/2026 | 15,92 | 16,13 | +2,94% | 15,72 | 16,21 | 15,99 | 16,11 | 16,13 | 3.729 | 1.647.915.300 |
| 18/2/2026 | 15,97 | 15,67 | -1,82% | 15,45 | 16,32 | 15,85 | 15,67 | 15,79 | 4.826 | 2.213.968.800 |
| 13/2/2026 | 15,42 | 15,96 | +1,85% | 15,25 | 16,00 | 15,53 | 15,94 | 15,98 | 10.370 | 3.607.835.400 |
| 11/2/2026 | 15,24 | 15,67 | +2,42% | 15,04 | 15,88 | 15,63 | 15,67 | 15,69 | 10.091 | 4.625.859.500 |
| 10/2/2026 | 15,13 | 15,30 | +1,19% | 14,83 | 15,47 | 15,18 | 15,29 | 15,31 | 4.202 | 1.858.440.300 |
| 9/2/2026 | 14,63 | 15,12 | +3,35% | 14,62 | 15,26 | 14,99 | 15,11 | 15,19 | 3.671 | 1.799.169.100 |
| 6/2/2026 | 15,25 | 14,63 | -3,94% | 14,06 | 15,25 | 14,47 | 14,62 | 14,63 | 10.148 | 4.084.173.100 |
| 5/2/2026 | 15,25 | 15,23 | -0,13% | 15,13 | 15,61 | 15,38 | 15,22 | 15,39 | 7.712 | 3.991.950.200 |
| 4/2/2026 | 15,25 | 15,25 | -0,52% | 14,86 | 15,55 | 15,04 | 15,13 | 15,27 | 15.203 | 6.794.253.700 |
| 3/2/2026 | 15,26 | 15,33 | +0,92% | 15,14 | 15,68 | 15,41 | 15,32 | 15,33 | 6.764 | 2.907.839.300 |
| 2/2/2026 | 15,03 | 15,19 | +0,53% | 15,03 | 15,44 | 15,19 | 15,13 | 15,20 | 4.944 | 1.989.361.600 |
| 30/1/2026 | 15,00 | 15,11 | +0,07% | 14,97 | 15,24 | 15,06 | 15,00 | 15,12 | 8.463 | 3.615.923.500 |
| 29/1/2026 | 15,35 | 15,10 | -0,92% | 14,83 | 15,42 | 15,06 | 15,06 | 15,12 | 11.183 | 5.760.172.800 |
| 28/1/2026 | 14,80 | 15,24 | +3,04% | 14,80 | 15,24 | 15,05 | 15,24 | 15,25 | 3.890 | 1.638.110.100 |
| 27/1/2026 | 14,96 | 14,79 | 0,00% | 14,79 | 15,36 | 15,02 | 14,79 | 14,87 | 4.951 | 2.680.677.900 |
| 26/1/2026 | 14,78 | 14,79 | +1,23% | 14,00 | 14,84 | 14,38 | 14,67 | 14,79 | 6.193 | 2.844.786.500 |
| 23/1/2026 | 14,49 | 14,61 | +1,18% | 14,33 | 14,79 | 14,52 | 14,61 | 14,62 | 5.783 | 2.080.331.800 |
| 22/1/2026 | 14,31 | 14,44 | +0,98% | 14,28 | 14,69 | 14,45 | 14,36 | 14,44 | 6.514 | 2.761.123.600 |
| 21/1/2026 | 13,98 | 14,30 | +3,40% | 13,89 | 14,30 | 14,10 | 14,12 | 14,30 | 6.965 | 2.367.834.000 |
| 20/1/2026 | 13,69 | 13,83 | +1,54% | 13,31 | 13,87 | 13,65 | 13,80 | 13,83 | 6.370 | 2.966.777.900 |
| 19/1/2026 | 13,73 | 13,62 | -0,80% | 13,52 | 13,96 | 13,67 | 13,61 | 13,62 | 5.182 | 2.723.841.600 |
| 16/1/2026 | 14,54 | 13,73 | -5,57% | 13,30 | 14,58 | 13,67 | 13,72 | 13,73 | 12.133 | 5.671.424.600 |
| 15/1/2026 | 14,80 | 14,54 | 0,00% | 14,25 | 14,80 | 14,49 | 14,47 | 14,54 | 5.469 | 2.271.670.800 |
| 14/1/2026 | 14,32 | 14,54 | +1,75% | 14,00 | 14,54 | 14,22 | 14,36 | 14,54 | 4.346 | 1.716.638.000 |
| 13/1/2026 | 14,56 | 14,29 | -1,85% | 14,17 | 14,76 | 14,34 | 14,23 | 14,31 | 3.883 | 1.720.814.100 |
| 12/1/2026 | 14,69 | 14,56 | -0,75% | 14,34 | 14,75 | 14,52 | 14,56 | 14,59 | 3.865 | 1.525.953.900 |
| 9/1/2026 | 14,75 | 14,67 | +0,55% | 14,62 | 14,94 | 14,76 | 14,65 | 14,68 | 5.393 | 2.388.908.300 |
| 8/1/2026 | 14,28 | 14,59 | +2,39% | 14,26 | 14,69 | 14,52 | 14,57 | 14,59 | 5.296 | 1.952.555.100 |
| 7/1/2026 | 13,95 | 14,25 | +2,30% | 13,63 | 14,25 | 13,94 | 14,22 | 14,25 | 4.609 | 1.670.371.200 |
| 6/1/2026 | 13,72 | 13,93 | +2,05% | 13,56 | 14,06 | 13,79 | 13,92 | 13,93 | 7.486 | 3.309.041.100 |
| 5/1/2026 | 13,07 | 13,65 | +4,52% | 12,97 | 13,69 | 13,49 | 13,56 | 13,65 | 5.041 | 1.634.334.100 |
| 2/1/2026 | 14,00 | 13,06 | -4,67% | 13,05 | 14,10 | 13,25 | 13,05 | 13,06 | 4.141 | 1.524.548.800 |
| 30/12/2025 | 13,51 | 13,70 | -1,37% | 13,51 | 13,81 | 13,68 | 13,67 | 13,70 | 3.026 | 1.493.488.900 |
| 29/12/2025 | 14,00 | 13,89 | -0,57% | 13,87 | 14,20 | 13,98 | 13,88 | 13,95 | 3.820 | 1.537.788.900 |
| 26/12/2025 | 14,03 | 13,97 | +0,07% | 13,84 | 14,10 | 13,97 | 13,96 | 14,04 | 2.824 | 842.616.900 |
| 23/12/2025 | 13,81 | 13,96 | +2,50% | 13,71 | 14,25 | 13,95 | 13,96 | 14,00 | 4.144 | 5.254.301.900 |
| 22/12/2025 | 13,81 | 13,62 | -2,08% | 13,37 | 13,94 | 13,55 | 13,54 | 13,62 | 3.465 | 1.516.940.800 |
| 19/12/2025 | 14,00 | 13,91 | -1,07% | 13,82 | 14,28 | 13,98 | 13,88 | 13,91 | 3.517 | 1.444.334.400 |
| 18/12/2025 | 14,34 | 14,06 | -1,82% | 13,80 | 14,34 | 14,06 | 14,05 | 14,17 | 4.964 | 1.596.794.700 |
| 17/12/2025 | 14,29 | 14,32 | -0,56% | 13,80 | 14,40 | 14,13 | 14,31 | 14,39 | 4.708 | 2.331.360.800 |
| 16/12/2025 | 15,35 | 14,40 | -7,99% | 14,40 | 15,57 | 14,73 | 14,40 | 14,49 | 7.660 | 2.729.042.800 |
| 15/12/2025 | 15,60 | 15,65 | +1,76% | 15,36 | 15,85 | 15,63 | 15,63 | 15,65 | 4.195 | 1.572.544.400 |
| 12/12/2025 | 15,07 | 15,38 | +1,45% | 15,07 | 15,66 | 15,40 | 15,32 | 15,40 | 3.800 | 1.385.092.100 |
| 11/12/2025 | 15,00 | 15,16 | +1,74% | 14,93 | 15,28 | 15,13 | 15,15 | 15,16 | 3.842 | 1.901.925.700 |
| 10/12/2025 | 15,07 | 14,90 | +0,07% | 14,78 | 15,09 | 14,92 | 14,90 | 15,00 | 3.218 | 1.140.142.700 |
| 9/12/2025 | 14,91 | 14,89 | -2,04% | 14,44 | 15,06 | 14,77 | 14,77 | 14,89 | 5.067 | 1.907.475.100 |
| 8/12/2025 | 15,50 | 15,20 | -0,07% | 15,09 | 15,73 | 15,32 | 15,19 | 15,20 | 4.041 | 1.572.371.500 |
| 5/12/2025 | 16,40 | 15,21 | -7,14% | 15,21 | 16,45 | 15,71 | 15,20 | 15,30 | 6.943 | 2.838.721.900 |
| 4/12/2025 | 15,82 | 16,38 | +4,26% | 15,82 | 16,45 | 16,29 | 16,24 | 16,38 | 3.875 | 1.991.189.500 |
| 3/12/2025 | 16,37 | 15,71 | -3,97% | 15,70 | 16,45 | 15,93 | 15,70 | 15,82 | 5.168 | 2.360.962.600 |
| 2/12/2025 | 16,12 | 16,36 | +1,49% | 16,07 | 16,56 | 16,39 | 16,35 | 16,36 | 6.037 | 2.649.162.400 |
| 1/12/2025 | 15,94 | 16,12 | +1,13% | 15,63 | 16,41 | 16,14 | 16,12 | 16,18 | 4.943 | 2.008.585.400 |
| 28/11/2025 | 15,71 | 15,94 | +1,53% | 15,52 | 16,48 | 16,07 | 15,93 | 16,00 | 5.379 | 2.421.158.200 |
| 27/11/2025 | 15,70 | 15,70 | +0,06% | 15,57 | 15,90 | 15,77 | 15,70 | 15,81 | 2.045 | 713.758.600 |
| 26/11/2025 | 15,11 | 15,69 | +3,50% | 15,11 | 15,84 | 15,64 | 15,69 | 15,79 | 4.169 | 1.343.037.200 |
| 25/11/2025 | 15,09 | 15,16 | +0,53% | 15,03 | 15,46 | 15,20 | 15,07 | 15,16 | 2.376 | 1.156.047.200 |
| 24/11/2025 | 14,79 | 15,08 | +2,03% | 14,69 | 15,08 | 15,00 | 14,97 | 15,09 | 1.857 | 968.006.600 |
| 21/11/2025 | 14,91 | 14,78 | -0,47% | 14,43 | 14,92 | 14,63 | 14,78 | 14,85 | 5.503 | 1.722.203.100 |
| 19/11/2025 | 15,38 | 14,85 | -3,32% | 14,71 | 15,42 | 14,91 | 14,82 | 14,85 | 5.613 | 5.945.708.400 |
| 18/11/2025 | 15,42 | 15,36 | -2,10% | 15,19 | 15,74 | 15,44 | 15,35 | 15,40 | 3.541 | 1.861.253.900 |
| 17/11/2025 | 16,02 | 15,69 | -2,06% | 15,55 | 16,02 | 15,74 | 15,62 | 15,69 | 2.812 | 1.138.297.100 |
| 14/11/2025 | 15,77 | 16,02 | +1,78% | 15,61 | 16,21 | 15,98 | 16,01 | 16,10 | 4.945 | 2.179.920.100 |
| 13/11/2025 | 15,00 | 15,74 | +3,69% | 14,81 | 15,96 | 15,52 | 15,74 | 15,79 | 12.337 | 4.956.528.200 |
| 12/11/2025 | 15,66 | 15,18 | -2,38% | 15,09 | 15,66 | 15,29 | 15,17 | 15,18 | 3.715 | 2.087.983.400 |
| 11/11/2025 | 15,20 | 15,55 | +3,94% | 15,15 | 15,70 | 15,51 | 15,54 | 15,55 | 8.149 | 3.248.287.600 |
| 10/11/2025 | 14,86 | 14,96 | +1,22% | 14,60 | 15,36 | 14,97 | 14,95 | 14,97 | 7.258 | 3.147.794.600 |
| 7/11/2025 | 13,87 | 14,78 | +6,56% | 13,73 | 14,78 | 14,43 | 14,76 | 14,78 | 4.089 | 1.717.721.300 |
| 6/11/2025 | 14,32 | 13,87 | -2,60% | 13,80 | 14,39 | 13,98 | 13,86 | 13,91 | 3.410 | 1.249.679.900 |
| 5/11/2025 | 14,18 | 14,24 | +0,42% | 14,02 | 14,47 | 14,33 | 14,24 | 14,39 | 3.669 | 1.199.799.700 |
| 4/11/2025 | 14,01 | 14,18 | +1,14% | 13,87 | 14,18 | 14,08 | 14,06 | 14,19 | 4.897 | 1.867.112.000 |
| 3/11/2025 | 14,57 | 14,02 | -4,04% | 14,02 | 14,72 | 14,24 | 14,02 | 14,08 | 7.482 | 1.961.794.800 |
| 31/10/2025 | 14,45 | 14,61 | +1,32% | 14,28 | 14,71 | 14,49 | 14,47 | 14,62 | 4.595 | 1.758.363.000 |
| 30/10/2025 | 14,42 | 14,42 | -0,55% | 14,27 | 14,79 | 14,50 | 14,42 | 14,46 | 3.775 | 1.287.037.500 |
| 29/10/2025 | 14,44 | 14,50 | +0,42% | 14,42 | 14,86 | 14,60 | 14,50 | 14,53 | 4.736 | 1.719.638.000 |
| 28/10/2025 | 15,10 | 14,44 | -4,24% | 14,44 | 15,12 | 14,62 | 14,43 | 14,44 | 5.694 | 2.741.259.200 |
| 27/10/2025 | 15,34 | 15,08 | -0,13% | 15,02 | 15,42 | 15,14 | 15,08 | 15,09 | 3.481 | 1.219.895.100 |
| 24/10/2025 | 15,50 | 15,10 | -2,27% | 15,06 | 15,74 | 15,25 | 15,10 | 15,20 | 5.098 | 1.829.892.800 |
| 23/10/2025 | 15,19 | 15,45 | +1,85% | 15,15 | 15,68 | 15,36 | 15,39 | 15,45 | 6.401 | 2.482.712.500 |
| 22/10/2025 | 14,90 | 15,17 | +2,71% | 14,75 | 15,17 | 14,99 | 15,07 | 15,17 | 3.284 | 965.246.900 |
| 21/10/2025 | 15,14 | 14,77 | -3,02% | 14,59 | 15,20 | 14,86 | 14,76 | 14,77 | 5.701 | 1.904.453.100 |
| 20/10/2025 | 14,81 | 15,23 | +3,25% | 14,81 | 15,44 | 15,24 | 15,22 | 15,29 | 6.460 | 1.878.400.300 |
| 17/10/2025 | 14,38 | 14,75 | +1,79% | 14,18 | 14,75 | 14,50 | 14,52 | 14,75 | 3.665 | 1.756.523.300 |
| 16/10/2025 | 14,48 | 14,49 | -0,75% | 14,30 | 14,81 | 14,45 | 14,49 | 14,51 | 3.612 | 1.198.301.700 |
| 15/10/2025 | 14,74 | 14,60 | -0,14% | 14,47 | 14,77 | 14,61 | 14,57 | 14,60 | 4.724 | 1.603.360.500 |
| 14/10/2025 | 14,89 | 14,62 | -2,01% | 14,55 | 14,89 | 14,69 | 14,62 | 14,70 | 3.257 | 1.152.765.800 |
| 13/10/2025 | 14,96 | 14,92 | -0,20% | 14,82 | 15,29 | 15,02 | 14,81 | 14,92 | 3.355 | 1.142.336.400 |
| 10/10/2025 | 14,91 | 14,95 | +1,15% | 14,65 | 15,17 | 14,88 | 14,85 | 14,96 | 4.622 | 1.384.527.500 |
| 9/10/2025 | 15,52 | 14,78 | -4,03% | 14,66 | 15,53 | 14,89 | 14,77 | 14,80 | 5.452 | 2.107.263.700 |
| 8/10/2025 | 15,56 | 15,40 | -0,84% | 15,13 | 15,60 | 15,34 | 15,34 | 15,40 | 4.904 | 1.993.430.400 |
| 7/10/2025 | 16,08 | 15,53 | -3,84% | 15,21 | 16,08 | 15,43 | 15,45 | 15,53 | 6.615 | 2.279.894.300 |
| 6/10/2025 | 16,53 | 16,15 | -3,00% | 15,94 | 16,74 | 16,16 | 16,13 | 16,15 | 5.009 | 1.541.049.400 |
| 3/10/2025 | 16,51 | 16,65 | +0,91% | 16,40 | 16,80 | 16,62 | 16,65 | 16,68 | 5.192 | 1.949.185.300 |
| 2/10/2025 | 17,28 | 16,50 | -4,84% | 16,46 | 17,42 | 16,81 | 16,49 | 16,50 | 3.149 | 1.456.683.400 |
| 1/10/2025 | 16,99 | 17,34 | +1,58% | 16,99 | 17,43 | 17,21 | 17,34 | 17,35 | 5.290 | 1.414.123.900 |
| 30/9/2025 | 16,73 | 17,07 | +0,71% | 16,73 | 17,35 | 17,16 | 17,07 | 17,24 | 4.127 | 1.411.854.400 |
| 29/9/2025 | 17,00 | 16,95 | +0,47% | 16,61 | 17,16 | 16,85 | 16,80 | 16,97 | 2.197 | 893.736.200 |
| 26/9/2025 | 16,60 | 16,87 | +2,24% | 16,59 | 16,88 | 16,76 | 16,78 | 16,87 | 2.828 | 738.303.500 |
| 25/9/2025 | 16,64 | 16,50 | -0,30% | 16,34 | 16,83 | 16,52 | 16,46 | 16,50 | 2.482 | 793.626.500 |
| 24/9/2025 | 16,70 | 16,55 | -0,60% | 16,41 | 17,07 | 16,65 | 16,55 | 16,60 | 4.792 | 1.529.699.200 |
| 23/9/2025 | 17,51 | 16,65 | -3,25% | 16,65 | 17,51 | 16,90 | 16,65 | 16,76 | 3.640 | 1.731.363.800 |
| 22/9/2025 | 17,84 | 17,21 | -3,53% | 16,95 | 17,87 | 17,24 | 17,20 | 17,29 | 3.063 | 1.180.097.400 |
| 19/9/2025 | 17,43 | 17,84 | +1,88% | 17,32 | 17,84 | 17,71 | 17,79 | 17,84 | 1.722 | 747.512.700 |
| 18/9/2025 | 17,99 | 17,51 | -2,72% | 17,44 | 17,99 | 17,55 | 17,49 | 17,51 | 3.268 | 1.755.406.700 |
| 17/9/2025 | 17,70 | 18,00 | +1,87% | 17,40 | 18,02 | 17,76 | 17,95 | 18,04 | 3.952 | 1.787.584.000 |
| 16/9/2025 | 17,77 | 17,67 | -0,34% | 17,22 | 17,98 | 17,56 | 17,61 | 17,68 | 5.409 | 1.701.509.000 |
| 15/9/2025 | 16,97 | 17,73 | +6,29% | 16,66 | 17,73 | 17,27 | 17,60 | 17,74 | 6.297 | 3.023.879.100 |
| 12/9/2025 | 16,25 | 16,68 | +2,02% | 16,20 | 16,71 | 16,48 | 16,63 | 16,69 | 6.893 | 1.975.153.000 |
| 11/9/2025 | 15,98 | 16,35 | +3,15% | 15,91 | 16,37 | 16,19 | 16,22 | 16,35 | 5.048 | 1.819.486.600 |
| 10/9/2025 | 15,05 | 15,85 | +5,39% | 14,99 | 15,99 | 15,76 | 15,82 | 15,85 | 6.381 | 1.891.309.300 |
| 9/9/2025 | 15,41 | 15,04 | -2,08% | 14,90 | 15,43 | 15,11 | 15,02 | 15,05 | 3.451 | 1.231.708.700 |
| 8/9/2025 | 15,47 | 15,36 | -0,19% | 15,00 | 15,53 | 15,27 | 15,36 | 15,42 | 3.755 | 1.052.751.100 |
| 5/9/2025 | 15,15 | 15,39 | +2,19% | 15,15 | 15,82 | 15,49 | 15,37 | 15,39 | 4.744 | 1.673.374.000 |