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.
PLPL3F - PLANOEPLANO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,31 | 8,53 | -7,98% | 8,36 | 9,31 | 8,66 | 8,53 | 8,57 | 905 | 11.115.453 |
| 2/6/2026 | 9,30 | 9,27 | +0,98% | 9,20 | 9,78 | 9,41 | 9,26 | 9,32 | 528 | 6.588.481 |
| 1/6/2026 | 8,90 | 9,18 | +2,00% | 8,65 | 9,28 | 8,97 | 9,18 | 9,28 | 1.750 | 9.509.048 |
| 29/5/2026 | 8,90 | 9,00 | -0,33% | 8,78 | 9,08 | 8,90 | 9,00 | 9,02 | 873 | 8.798.098 |
| 28/5/2026 | 9,21 | 9,03 | -2,38% | 8,92 | 9,33 | 9,06 | 9,03 | 9,04 | 961 | 8.785.960 |
| 27/5/2026 | 9,47 | 9,25 | -1,07% | 9,18 | 9,76 | 9,35 | 9,25 | 9,30 | 817 | 7.591.178 |
| 26/5/2026 | 9,57 | 9,35 | -1,68% | 9,27 | 9,67 | 9,39 | 9,35 | 9,45 | 864 | 7.731.306 |
| 25/5/2026 | 9,34 | 9,51 | +0,96% | 9,34 | 9,84 | 9,59 | 9,51 | 9,67 | 558 | 6.956.559 |
| 22/5/2026 | 10,20 | 9,42 | -7,28% | 9,19 | 10,23 | 9,55 | 9,42 | 9,44 | 1.084 | 13.764.532 |
| 21/5/2026 | 10,28 | 10,16 | -1,55% | 10,00 | 10,38 | 10,18 | 10,16 | 10,25 | 350 | 6.247.011 |
| 20/5/2026 | 10,15 | 10,32 | +1,47% | 10,07 | 10,50 | 10,32 | 10,32 | 10,41 | 496 | 7.809.063 |
| 19/5/2026 | 10,18 | 10,17 | -0,10% | 9,88 | 10,29 | 10,10 | 9,99 | 10,17 | 653 | 7.428.313 |
| 18/5/2026 | 10,30 | 10,18 | -0,97% | 10,03 | 10,43 | 10,17 | 10,18 | 10,29 | 617 | 6.953.445 |
| 15/5/2026 | 10,43 | 10,28 | -2,10% | 10,20 | 10,47 | 10,29 | 10,28 | 10,38 | 617 | 8.048.844 |
| 14/5/2026 | 10,56 | 10,50 | +0,96% | 10,50 | 10,93 | 10,67 | 10,50 | 10,65 | 731 | 7.158.215 |
| 13/5/2026 | 10,59 | 10,40 | +0,97% | 10,36 | 10,91 | 10,65 | 10,40 | 10,58 | 568 | 8.341.145 |
| 12/5/2026 | 10,33 | 10,30 | +0,49% | 10,10 | 10,46 | 10,23 | 10,30 | 10,44 | 465 | 7.345.980 |
| 11/5/2026 | 10,50 | 10,25 | -2,84% | 10,09 | 10,53 | 10,32 | 10,25 | 10,51 | 565 | 8.212.884 |
| 8/5/2026 | 10,02 | 10,55 | +3,94% | 10,02 | 10,72 | 10,51 | 10,50 | 10,55 | 689 | 9.795.145 |
| 7/5/2026 | 10,09 | 10,15 | -0,39% | 9,98 | 10,28 | 10,09 | 10,00 | 10,15 | 818 | 8.974.788 |
| 6/5/2026 | 10,21 | 10,19 | +1,60% | 9,99 | 10,53 | 10,20 | 10,02 | 10,19 | 1.002 | 12.233.109 |
| 5/5/2026 | 10,50 | 10,03 | -4,93% | 9,99 | 10,59 | 10,26 | 10,03 | 10,15 | 737 | 11.103.520 |
| 4/5/2026 | 10,19 | 10,55 | +3,94% | 9,88 | 10,59 | 10,28 | 10,55 | 10,57 | 1.127 | 12.211.120 |
| 30/4/2026 | 10,23 | 10,15 | -0,20% | 10,12 | 10,53 | 10,23 | 10,15 | 10,29 | 601 | 7.999.410 |
| 29/4/2026 | 10,83 | 10,17 | -7,46% | 10,04 | 10,84 | 10,36 | 10,17 | 10,21 | 995 | 11.615.044 |
| 28/4/2026 | 10,59 | 10,99 | +2,42% | 10,28 | 11,06 | 10,79 | 10,83 | 10,99 | 608 | 7.650.355 |
| 27/4/2026 | 11,84 | 10,73 | -8,45% | 10,62 | 12,00 | 10,95 | 10,71 | 10,73 | 1.730 | 25.801.577 |
| 24/4/2026 | 13,07 | 11,72 | -9,29% | 11,59 | 13,17 | 12,08 | 11,70 | 11,72 | 1.408 | 24.170.825 |
| 23/4/2026 | 13,02 | 12,92 | -1,75% | 12,87 | 13,19 | 13,00 | 12,92 | 13,06 | 443 | 5.874.938 |
| 22/4/2026 | 13,40 | 13,15 | -0,60% | 13,01 | 13,56 | 13,13 | 13,05 | 13,15 | 313 | 6.417.039 |
| 20/4/2026 | 13,33 | 13,23 | +0,30% | 12,85 | 13,60 | 13,14 | 13,17 | 13,23 | 492 | 9.971.286 |
| 17/4/2026 | 13,04 | 13,19 | +2,09% | 12,99 | 13,56 | 13,28 | 13,11 | 13,19 | 370 | 7.969.711 |
| 16/4/2026 | 13,45 | 12,92 | -3,51% | 12,77 | 13,50 | 12,92 | 12,85 | 12,92 | 665 | 12.949.886 |
| 15/4/2026 | 13,81 | 13,39 | -2,48% | 12,61 | 13,81 | 12,99 | 13,29 | 13,39 | 1.041 | 18.548.645 |
| 14/4/2026 | 14,30 | 13,73 | -1,65% | 13,70 | 14,31 | 13,91 | 13,73 | 13,76 | 366 | 6.432.689 |
| 13/4/2026 | 13,99 | 13,96 | +0,22% | 13,64 | 14,15 | 13,95 | 13,96 | 14,13 | 453 | 11.198.607 |
| 10/4/2026 | 13,89 | 13,93 | +0,43% | 13,50 | 14,12 | 13,86 | 13,92 | 13,93 | 379 | 7.705.503 |
| 9/4/2026 | 13,45 | 13,87 | +2,59% | 13,26 | 13,87 | 13,64 | 13,67 | 13,87 | 314 | 5.300.618 |
| 8/4/2026 | 13,02 | 13,52 | +7,64% | 13,02 | 13,66 | 13,47 | 13,30 | 13,52 | 414 | 7.945.557 |
| 7/4/2026 | 13,44 | 12,56 | -5,85% | 12,40 | 13,51 | 12,83 | 12,49 | 12,56 | 938 | 14.715.506 |
| 6/4/2026 | 13,75 | 13,34 | -2,49% | 13,22 | 13,75 | 13,46 | 13,34 | 13,42 | 393 | 9.227.772 |
| 2/4/2026 | 13,60 | 13,68 | -1,37% | 13,20 | 13,75 | 13,49 | 13,62 | 13,68 | 501 | 8.181.766 |
| 1/4/2026 | 13,47 | 13,87 | +5,08% | 13,28 | 13,96 | 13,63 | 13,73 | 13,87 | 545 | 8.429.522 |
| 31/3/2026 | 12,82 | 13,20 | +2,09% | 12,82 | 13,46 | 13,21 | 13,20 | 13,34 | 271 | 5.657.275 |
| 30/3/2026 | 13,17 | 12,93 | -0,61% | 12,73 | 13,28 | 12,90 | 12,89 | 12,93 | 493 | 8.445.191 |
| 27/3/2026 | 13,43 | 13,01 | -3,49% | 12,95 | 13,43 | 13,12 | 13,01 | 13,03 | 424 | 7.211.295 |
| 26/3/2026 | 14,20 | 13,48 | -5,07% | 13,16 | 14,20 | 13,51 | 13,45 | 13,48 | 638 | 9.621.239 |
| 25/3/2026 | 13,89 | 14,20 | +3,27% | 13,79 | 14,35 | 14,12 | 14,20 | 14,22 | 389 | 6.328.997 |
| 24/3/2026 | 13,81 | 13,75 | -0,94% | 13,21 | 13,81 | 13,53 | 13,60 | 13,75 | 518 | 6.570.319 |
| 23/3/2026 | 13,29 | 13,88 | +5,47% | 12,90 | 13,91 | 13,65 | 13,80 | 13,88 | 448 | 8.156.067 |
| 20/3/2026 | 14,01 | 13,16 | -5,39% | 12,98 | 14,01 | 13,28 | 13,11 | 13,16 | 695 | 12.355.843 |
| 19/3/2026 | 14,21 | 13,91 | -3,20% | 13,46 | 14,21 | 13,66 | 13,76 | 13,91 | 678 | 10.602.848 |
| 18/3/2026 | 14,50 | 14,37 | +0,28% | 14,05 | 14,52 | 14,24 | 14,12 | 14,37 | 388 | 6.118.992 |
| 17/3/2026 | 14,22 | 14,33 | +0,35% | 14,05 | 14,69 | 14,45 | 14,33 | 14,52 | 440 | 7.456.571 |
| 16/3/2026 | 14,60 | 14,28 | -0,14% | 14,14 | 15,00 | 14,49 | 14,17 | 14,28 | 667 | 12.238.242 |
| 13/3/2026 | 13,73 | 14,30 | +4,23% | 13,67 | 14,59 | 14,18 | 14,25 | 14,30 | 497 | 11.641.768 |
| 12/3/2026 | 14,11 | 13,72 | -1,29% | 13,46 | 14,34 | 13,79 | 13,51 | 13,72 | 611 | 14.166.698 |
| 11/3/2026 | 14,18 | 13,90 | -1,21% | 13,63 | 14,29 | 13,90 | 13,90 | 13,96 | 529 | 13.183.256 |
| 10/3/2026 | 14,20 | 14,07 | +0,14% | 13,88 | 14,47 | 14,21 | 14,07 | 14,26 | 847 | 7.404.710 |
| 9/3/2026 | 14,11 | 14,05 | +0,50% | 13,59 | 14,14 | 13,80 | 14,03 | 14,05 | 501 | 10.968.948 |
| 6/3/2026 | 13,94 | 13,98 | +0,79% | 13,52 | 14,40 | 13,84 | 13,90 | 14,01 | 707 | 13.425.586 |
| 5/3/2026 | 14,08 | 13,87 | -3,61% | 13,60 | 14,28 | 13,82 | 13,79 | 13,92 | 793 | 19.021.860 |
| 4/3/2026 | 14,23 | 14,39 | +1,77% | 14,05 | 14,86 | 14,36 | 14,13 | 14,39 | 436 | 10.905.185 |
| 3/3/2026 | 15,00 | 14,14 | -6,36% | 14,00 | 15,00 | 14,24 | 14,14 | 14,34 | 827 | 16.041.255 |
| 2/3/2026 | 15,46 | 15,10 | -2,08% | 14,70 | 15,46 | 15,03 | 15,10 | 15,30 | 806 | 15.035.394 |
| 27/2/2026 | 16,20 | 15,42 | -4,52% | 15,35 | 16,20 | 15,59 | 15,39 | 15,55 | 402 | 11.701.258 |
| 26/2/2026 | 15,79 | 16,15 | +3,33% | 15,55 | 16,15 | 15,81 | 15,96 | 16,15 | 579 | 9.460.292 |
| 25/2/2026 | 16,23 | 15,63 | -2,74% | 15,40 | 16,25 | 15,70 | 15,63 | 15,77 | 359 | 9.452.972 |
| 24/2/2026 | 16,37 | 16,07 | -1,05% | 15,88 | 16,37 | 16,12 | 15,91 | 16,08 | 334 | 7.617.206 |
| 23/2/2026 | 15,83 | 16,24 | -0,67% | 15,80 | 16,28 | 16,04 | 16,04 | 16,28 | 474 | 9.370.349 |
| 20/2/2026 | 16,00 | 16,35 | +1,30% | 15,80 | 16,35 | 16,06 | 16,32 | 16,35 | 371 | 7.355.926 |
| 19/2/2026 | 15,47 | 16,14 | +2,28% | 15,47 | 16,24 | 16,00 | 15,95 | 16,14 | 611 | 10.250.285 |
| 18/2/2026 | 15,96 | 15,78 | -0,50% | 15,41 | 16,35 | 15,90 | 15,68 | 15,81 | 367 | 7.686.778 |
| 13/2/2026 | 15,58 | 15,86 | +0,70% | 15,25 | 16,00 | 15,60 | 15,86 | 15,93 | 384 | 7.849.129 |
| 11/2/2026 | 15,04 | 15,75 | +2,54% | 15,04 | 15,89 | 15,65 | 15,55 | 15,75 | 671 | 22.859.286 |
| 10/2/2026 | 15,26 | 15,36 | +1,72% | 14,84 | 15,43 | 15,17 | 15,30 | 15,36 | 614 | 8.521.298 |
| 9/2/2026 | 14,65 | 15,10 | +3,35% | 14,62 | 15,29 | 14,94 | 15,10 | 15,31 | 300 | 7.948.273 |
| 6/2/2026 | 15,20 | 14,61 | -5,25% | 14,09 | 15,20 | 14,48 | 14,61 | 14,77 | 663 | 14.645.024 |
| 5/2/2026 | 15,26 | 15,42 | +1,51% | 15,16 | 15,64 | 15,40 | 15,29 | 15,42 | 388 | 10.118.145 |
| 4/2/2026 | 15,25 | 15,19 | -0,46% | 14,88 | 15,58 | 15,08 | 15,02 | 15,19 | 430 | 9.595.520 |
| 3/2/2026 | 15,25 | 15,26 | -0,26% | 15,11 | 15,67 | 15,43 | 15,22 | 15,26 | 387 | 11.099.141 |
| 2/2/2026 | 14,94 | 15,30 | +1,32% | 14,94 | 15,42 | 15,20 | 15,10 | 15,30 | 690 | 9.672.224 |
| 30/1/2026 | 15,00 | 15,10 | -0,13% | 14,98 | 15,25 | 15,09 | 15,10 | 15,14 | 295 | 6.960.147 |
| 29/1/2026 | 15,30 | 15,12 | -1,11% | 14,92 | 15,40 | 15,14 | 15,02 | 15,12 | 336 | 8.323.080 |
| 28/1/2026 | 14,87 | 15,29 | +2,82% | 14,77 | 15,29 | 15,04 | 15,17 | 15,29 | 325 | 8.607.992 |
| 27/1/2026 | 14,85 | 14,87 | +1,16% | 14,83 | 15,41 | 15,09 | 14,78 | 14,87 | 528 | 10.933.575 |
| 26/1/2026 | 14,52 | 14,70 | -0,47% | 14,00 | 14,85 | 14,36 | 14,70 | 14,81 | 342 | 10.106.159 |
| 23/1/2026 | 14,62 | 14,77 | +1,58% | 14,30 | 14,77 | 14,53 | 14,52 | 14,77 | 344 | 8.333.572 |
| 22/1/2026 | 14,32 | 14,54 | +1,89% | 14,28 | 14,70 | 14,46 | 14,30 | 14,54 | 413 | 9.886.051 |
| 21/1/2026 | 13,97 | 14,27 | +2,15% | 13,86 | 14,31 | 14,10 | 14,17 | 14,27 | 321 | 6.391.868 |
| 20/1/2026 | 13,62 | 13,97 | +2,12% | 13,34 | 13,97 | 13,66 | 13,76 | 13,97 | 296 | 5.905.989 |
| 19/1/2026 | 13,73 | 13,68 | -0,94% | 13,55 | 13,95 | 13,71 | 13,58 | 13,68 | 428 | 7.938.702 |
| 16/1/2026 | 14,54 | 13,81 | -4,36% | 13,31 | 14,54 | 13,74 | 13,62 | 13,81 | 758 | 17.109.790 |
| 15/1/2026 | 14,50 | 14,44 | +0,63% | 14,27 | 14,83 | 14,51 | 14,44 | 14,57 | 342 | 7.376.681 |
| 14/1/2026 | 14,29 | 14,35 | +0,07% | 14,00 | 14,56 | 14,22 | 14,35 | 14,64 | 307 | 7.062.030 |
| 13/1/2026 | 14,56 | 14,34 | -0,90% | 14,16 | 14,75 | 14,37 | 14,20 | 14,34 | 221 | 6.320.080 |
| 12/1/2026 | 14,67 | 14,47 | -0,82% | 14,33 | 14,75 | 14,53 | 14,47 | 14,73 | 323 | 7.137.511 |
| 9/1/2026 | 14,71 | 14,59 | +0,21% | 14,59 | 14,93 | 14,76 | 14,59 | 14,75 | 239 | 5.408.938 |
| 8/1/2026 | 14,25 | 14,56 | +3,12% | 14,25 | 14,66 | 14,50 | 14,56 | 14,65 | 269 | 7.583.097 |
| 7/1/2026 | 14,09 | 14,12 | +0,57% | 13,66 | 14,24 | 13,92 | 14,12 | 14,22 | 314 | 8.458.095 |
| 6/1/2026 | 13,60 | 14,04 | +2,48% | 13,59 | 14,11 | 13,82 | 13,90 | 14,04 | 366 | 8.272.628 |
| 5/1/2026 | 13,20 | 13,70 | +4,66% | 13,00 | 13,72 | 13,37 | 13,57 | 13,70 | 731 | 9.316.384 |
| 2/1/2026 | 13,72 | 13,09 | -4,03% | 13,05 | 13,86 | 13,30 | 13,09 | 13,23 | 574 | 13.135.682 |
| 30/12/2025 | 13,56 | 13,64 | -2,50% | 13,55 | 13,82 | 13,69 | 13,59 | 13,67 | 393 | 9.072.139 |
| 29/12/2025 | 13,98 | 13,99 | -1,06% | 13,87 | 14,24 | 14,04 | 13,92 | 13,99 | 995 | 19.691.517 |
| 26/12/2025 | 13,96 | 14,14 | +1,22% | 13,85 | 14,14 | 13,99 | 14,00 | 14,14 | 256 | 4.547.289 |
| 23/12/2025 | 13,69 | 13,97 | +4,18% | 13,69 | 14,29 | 14,03 | 13,97 | 14,09 | 517 | 5.725.002 |
| 22/12/2025 | 13,91 | 13,41 | -4,56% | 13,37 | 14,00 | 13,60 | 13,41 | 13,60 | 332 | 7.332.170 |
| 19/12/2025 | 13,90 | 14,05 | -0,99% | 13,85 | 14,53 | 14,05 | 13,97 | 14,05 | 221 | 5.563.222 |
| 18/12/2025 | 14,32 | 14,19 | -0,77% | 13,85 | 14,32 | 14,09 | 14,00 | 14,19 | 404 | 7.220.082 |
| 17/12/2025 | 14,40 | 14,30 | -0,56% | 13,50 | 14,42 | 14,06 | 14,30 | 14,42 | 391 | 8.883.344 |
| 16/12/2025 | 15,62 | 14,38 | -8,52% | 14,38 | 15,62 | 14,80 | 14,38 | 14,63 | 532 | 10.686.833 |
| 15/12/2025 | 15,39 | 15,72 | +2,61% | 15,39 | 15,87 | 15,59 | 15,53 | 15,72 | 442 | 9.892.505 |
| 12/12/2025 | 15,00 | 15,32 | +0,33% | 15,00 | 15,65 | 15,39 | 15,20 | 15,32 | 555 | 6.770.091 |
| 11/12/2025 | 15,05 | 15,27 | +2,41% | 14,81 | 15,31 | 15,15 | 15,02 | 15,27 | 200 | 6.757.782 |
| 10/12/2025 | 14,89 | 14,91 | -0,80% | 14,80 | 15,13 | 14,93 | 14,90 | 14,91 | 404 | 7.749.323 |
| 9/12/2025 | 15,20 | 15,03 | -1,83% | 14,44 | 15,20 | 14,77 | 14,96 | 15,03 | 671 | 14.211.409 |
| 8/12/2025 | 15,12 | 15,31 | +1,26% | 15,12 | 15,68 | 15,34 | 15,22 | 15,31 | 322 | 7.228.955 |
| 5/12/2025 | 16,46 | 15,12 | -6,72% | 15,12 | 16,50 | 15,88 | 15,12 | 15,40 | 364 | 9.848.831 |
| 4/12/2025 | 15,74 | 16,21 | +3,05% | 15,74 | 16,46 | 16,26 | 16,21 | 16,40 | 304 | 8.904.684 |
| 3/12/2025 | 16,36 | 15,73 | -4,90% | 15,70 | 16,49 | 16,02 | 15,73 | 15,90 | 454 | 9.580.494 |
| 2/12/2025 | 16,24 | 16,54 | +1,35% | 16,06 | 16,55 | 16,36 | 16,33 | 16,54 | 549 | 12.823.948 |
| 1/12/2025 | 15,82 | 16,32 | +1,30% | 15,64 | 16,40 | 16,13 | 16,14 | 16,32 | 483 | 11.930.606 |
| 28/11/2025 | 15,55 | 16,11 | +2,35% | 15,51 | 16,45 | 16,09 | 15,78 | 16,11 | 520 | 9.476.617 |
| 27/11/2025 | 15,69 | 15,74 | +0,38% | 15,56 | 15,94 | 15,78 | 15,71 | 15,74 | 180 | 6.260.286 |
| 26/11/2025 | 15,14 | 15,68 | +3,50% | 15,14 | 15,90 | 15,64 | 15,68 | 15,89 | 426 | 7.915.465 |
| 25/11/2025 | 14,89 | 15,15 | +0,60% | 14,89 | 15,46 | 15,19 | 14,96 | 15,15 | 329 | 5.888.723 |
| 24/11/2025 | 14,75 | 15,06 | +0,53% | 14,66 | 15,09 | 14,95 | 14,96 | 15,06 | 434 | 5.295.223 |
| 21/11/2025 | 15,00 | 14,98 | +0,27% | 14,41 | 15,05 | 14,64 | 14,80 | 14,98 | 320 | 7.146.520 |
| 19/11/2025 | 15,23 | 14,94 | -2,54% | 14,72 | 15,48 | 14,96 | 14,74 | 14,94 | 267 | 7.298.001 |
| 18/11/2025 | 15,69 | 15,33 | -1,16% | 15,28 | 16,06 | 15,61 | 15,33 | 15,49 | 322 | 9.353.574 |
| 17/11/2025 | 16,14 | 15,51 | -3,90% | 15,50 | 16,14 | 15,80 | 15,51 | 15,72 | 547 | 8.423.185 |
| 14/11/2025 | 15,76 | 16,14 | +3,79% | 15,56 | 16,24 | 15,98 | 16,03 | 16,14 | 304 | 9.813.785 |
| 13/11/2025 | 15,03 | 15,55 | +2,03% | 14,87 | 15,90 | 15,54 | 15,55 | 15,84 | 491 | 12.230.482 |
| 12/11/2025 | 15,56 | 15,24 | -1,93% | 14,98 | 15,68 | 15,33 | 15,00 | 15,24 | 408 | 12.012.267 |
| 11/11/2025 | 15,12 | 15,54 | +4,30% | 15,12 | 15,69 | 15,52 | 15,54 | 15,68 | 882 | 16.951.396 |
| 10/11/2025 | 14,90 | 14,90 | +0,74% | 14,62 | 15,36 | 15,00 | 14,90 | 15,00 | 337 | 11.742.355 |
| 7/11/2025 | 13,83 | 14,79 | +7,02% | 13,76 | 14,79 | 14,50 | 14,56 | 14,79 | 482 | 10.617.768 |
| 6/11/2025 | 14,43 | 13,82 | -4,23% | 13,77 | 14,43 | 14,00 | 13,82 | 13,94 | 645 | 7.970.883 |
| 5/11/2025 | 14,26 | 14,43 | +2,27% | 14,07 | 14,49 | 14,32 | 14,29 | 14,43 | 334 | 5.730.416 |
| 4/11/2025 | 14,02 | 14,11 | -0,42% | 13,87 | 14,17 | 14,03 | 14,11 | 14,16 | 552 | 10.472.287 |
| 3/11/2025 | 14,69 | 14,17 | -2,54% | 14,08 | 14,77 | 14,28 | 14,07 | 14,17 | 2.737 | 16.561.021 |
| 31/10/2025 | 14,40 | 14,54 | -0,14% | 14,24 | 14,71 | 14,44 | 14,42 | 14,58 | 364 | 5.649.873 |
| 30/10/2025 | 14,47 | 14,56 | -0,07% | 14,27 | 14,76 | 14,51 | 14,41 | 14,56 | 300 | 5.118.964 |
| 29/10/2025 | 14,43 | 14,57 | +0,21% | 14,43 | 14,88 | 14,62 | 14,50 | 14,57 | 473 | 5.932.873 |
| 28/10/2025 | 15,00 | 14,54 | -3,07% | 14,43 | 15,02 | 14,63 | 14,48 | 14,54 | 305 | 6.859.552 |
| 27/10/2025 | 15,69 | 15,00 | -1,77% | 15,00 | 15,69 | 15,15 | 15,00 | 15,20 | 411 | 5.584.170 |
| 24/10/2025 | 15,45 | 15,27 | -0,07% | 15,10 | 15,73 | 15,33 | 15,08 | 15,27 | 245 | 6.037.560 |
| 23/10/2025 | 15,17 | 15,28 | 0,00% | 15,09 | 15,68 | 15,36 | 15,28 | 15,51 | 229 | 7.118.449 |
| 22/10/2025 | 14,63 | 15,28 | +3,52% | 14,63 | 15,28 | 15,03 | 15,02 | 15,28 | 266 | 4.373.283 |
| 21/10/2025 | 15,26 | 14,76 | -2,89% | 14,59 | 15,26 | 14,86 | 14,76 | 15,00 | 428 | 10.213.278 |
| 20/10/2025 | 14,60 | 15,20 | +3,12% | 14,60 | 15,43 | 15,19 | 15,20 | 15,34 | 504 | 9.036.671 |
| 17/10/2025 | 14,50 | 14,74 | +1,73% | 14,11 | 14,74 | 14,41 | 14,54 | 14,74 | 199 | 6.145.531 |
| 16/10/2025 | 14,50 | 14,49 | -1,36% | 14,29 | 14,85 | 14,48 | 14,49 | 14,50 | 239 | 5.808.090 |
| 15/10/2025 | 14,77 | 14,69 | +0,48% | 14,49 | 14,87 | 14,62 | 14,57 | 14,69 | 453 | 5.867.893 |
| 14/10/2025 | 14,80 | 14,62 | -2,34% | 14,55 | 14,94 | 14,71 | 14,62 | 14,75 | 392 | 8.286.866 |
| 13/10/2025 | 14,96 | 14,97 | +0,34% | 14,82 | 15,33 | 15,02 | 14,80 | 14,97 | 520 | 6.750.260 |
| 10/10/2025 | 14,69 | 14,92 | +1,08% | 14,66 | 15,23 | 14,86 | 14,79 | 14,92 | 352 | 10.421.172 |
| 9/10/2025 | 15,16 | 14,76 | -5,02% | 14,67 | 15,49 | 14,87 | 14,75 | 14,76 | 345 | 7.309.746 |
| 8/10/2025 | 15,53 | 15,54 | -0,06% | 15,14 | 15,57 | 15,34 | 15,33 | 15,54 | 227 | 6.499.886 |
| 7/10/2025 | 16,10 | 15,55 | -3,66% | 15,18 | 16,10 | 15,40 | 15,37 | 15,55 | 2.035 | 14.866.658 |
| 6/10/2025 | 16,60 | 16,14 | -2,36% | 15,92 | 16,80 | 16,21 | 16,14 | 16,28 | 473 | 8.718.822 |
| 3/10/2025 | 16,69 | 16,53 | -0,96% | 16,36 | 16,83 | 16,61 | 16,53 | 16,56 | 196 | 6.899.130 |
| 2/10/2025 | 17,12 | 16,69 | -3,19% | 16,49 | 17,42 | 16,90 | 16,49 | 16,69 | 331 | 11.163.836 |
| 1/10/2025 | 16,92 | 17,24 | +0,88% | 16,92 | 17,42 | 17,18 | 17,24 | 17,30 | 644 | 15.460.513 |
| 30/9/2025 | 16,61 | 17,09 | +2,34% | 16,61 | 17,35 | 17,13 | 17,09 | 17,19 | 470 | 8.995.410 |
| 29/9/2025 | 16,90 | 16,70 | -1,01% | 16,60 | 17,15 | 16,81 | 16,70 | 16,93 | 171 | 5.704.723 |
| 26/9/2025 | 16,50 | 16,87 | +1,87% | 16,48 | 16,91 | 16,75 | 16,81 | 16,87 | 171 | 5.363.925 |
| 25/9/2025 | 16,41 | 16,56 | -0,96% | 16,37 | 16,84 | 16,51 | 16,39 | 16,56 | 337 | 7.869.454 |
| 24/9/2025 | 16,64 | 16,72 | -0,95% | 16,42 | 17,06 | 16,72 | 16,64 | 16,72 | 394 | 9.986.563 |
| 23/9/2025 | 17,17 | 16,88 | -2,99% | 16,63 | 17,44 | 16,98 | 16,77 | 16,88 | 438 | 10.229.844 |
| 22/9/2025 | 17,65 | 17,40 | -2,68% | 16,97 | 17,88 | 17,33 | 17,23 | 17,40 | 1.893 | 12.535.407 |
| 19/9/2025 | 17,23 | 17,88 | +1,42% | 17,23 | 17,88 | 17,65 | 17,67 | 17,88 | 445 | 7.471.081 |
| 18/9/2025 | 18,14 | 17,63 | -2,43% | 17,42 | 18,14 | 17,58 | 17,43 | 17,63 | 305 | 9.105.458 |
| 17/9/2025 | 17,38 | 18,07 | +2,03% | 17,38 | 18,07 | 17,71 | 18,00 | 18,07 | 356 | 10.655.428 |
| 16/9/2025 | 17,66 | 17,71 | +0,23% | 17,20 | 17,99 | 17,55 | 17,62 | 17,71 | 494 | 12.747.086 |
| 15/9/2025 | 16,71 | 17,67 | +6,57% | 16,67 | 17,68 | 17,22 | 17,47 | 17,67 | 589 | 13.442.750 |
| 12/9/2025 | 16,02 | 16,58 | +2,22% | 16,02 | 16,70 | 16,48 | 16,42 | 16,58 | 538 | 11.015.623 |
| 11/9/2025 | 15,95 | 16,22 | +2,46% | 15,87 | 16,38 | 16,14 | 16,22 | 16,30 | 308 | 10.417.383 |
| 10/9/2025 | 14,98 | 15,83 | +4,49% | 14,98 | 16,00 | 15,76 | 15,83 | 15,91 | 249 | 6.535.748 |
| 9/9/2025 | 15,35 | 15,15 | -1,69% | 14,90 | 15,49 | 15,14 | 14,95 | 15,15 | 490 | 10.762.454 |
| 8/9/2025 | 15,40 | 15,41 | -0,45% | 15,00 | 15,67 | 15,29 | 15,32 | 15,41 | 410 | 8.108.226 |
| 5/9/2025 | 15,19 | 15,48 | +2,79% | 15,19 | 15,84 | 15,47 | 15,28 | 15,48 | 404 | 9.618.675 |
| 4/9/2025 | 14,84 | 15,06 | -0,20% | 14,83 | 15,25 | 15,05 | 15,06 | 15,14 | 436 | 8.163.705 |
| 3/9/2025 | 14,69 | 15,09 | +2,31% | 14,66 | 15,16 | 14,97 | 15,00 | 15,09 | 431 | 10.418.057 |
| 2/9/2025 | 14,08 | 14,75 | +5,73% | 13,69 | 14,75 | 14,36 | 14,49 | 14,75 | 1.329 | 13.196.045 |
| 1/9/2025 | 14,46 | 13,95 | -2,24% | 13,90 | 14,56 | 14,11 | 13,95 | 14,13 | 742 | 13.374.131 |
| 29/8/2025 | 14,67 | 14,27 | -2,79% | 14,16 | 14,73 | 14,39 | 14,27 | 14,50 | 471 | 8.640.456 |
| 28/8/2025 | 14,39 | 14,68 | +0,62% | 14,39 | 15,21 | 14,84 | 14,49 | 14,68 | 534 | 9.818.709 |
| 27/8/2025 | 14,00 | 14,59 | +4,66% | 13,79 | 14,60 | 14,36 | 14,44 | 14,59 | 510 | 11.123.709 |
| 26/8/2025 | 13,15 | 13,94 | +5,13% | 13,11 | 13,98 | 13,61 | 13,84 | 13,94 | 354 | 6.808.361 |
| 25/8/2025 | 13,20 | 13,26 | +0,76% | 13,06 | 13,50 | 13,20 | 13,11 | 13,26 | 402 | 5.039.652 |
| 22/8/2025 | 12,77 | 13,16 | +3,87% | 12,72 | 13,33 | 13,07 | 13,16 | 13,18 | 299 | 5.471.419 |
| 21/8/2025 | 12,70 | 12,67 | -3,21% | 12,65 | 13,00 | 12,77 | 12,67 | 12,82 | 282 | 5.052.445 |
| 20/8/2025 | 12,91 | 13,09 | +3,72% | 12,61 | 13,09 | 12,94 | 12,96 | 13,09 | 212 | 4.276.788 |
| 19/8/2025 | 12,88 | 12,62 | -4,03% | 12,60 | 13,00 | 12,77 | 12,62 | 12,75 | 273 | 5.168.651 |
| 18/8/2025 | 12,96 | 13,15 | +0,69% | 12,96 | 13,31 | 13,12 | 13,01 | 13,15 | 274 | 4.377.391 |
| 15/8/2025 | 12,93 | 13,06 | -0,76% | 12,77 | 13,30 | 13,04 | 12,83 | 13,06 | 1.955 | 7.423.018 |
| 14/8/2025 | 13,15 | 13,16 | +0,46% | 12,92 | 13,29 | 13,14 | 12,93 | 13,16 | 234 | 4.645.137 |
| 13/8/2025 | 13,12 | 13,10 | -0,23% | 12,72 | 13,14 | 12,93 | 12,92 | 13,10 | 237 | 6.802.759 |
| 12/8/2025 | 13,26 | 13,13 | -0,68% | 13,05 | 13,83 | 13,29 | 13,11 | 13,13 | 251 | 5.678.296 |
| 11/8/2025 | 13,47 | 13,22 | -3,78% | 13,22 | 13,70 | 13,47 | 13,22 | 13,42 | 288 | 5.731.813 |
| 8/8/2025 | 13,50 | 13,74 | +2,92% | 12,82 | 14,24 | 13,87 | 13,60 | 13,74 | 1.940 | 12.554.705 |
| 7/8/2025 | 13,22 | 13,35 | +1,75% | 13,17 | 13,50 | 13,36 | 13,35 | 13,50 | 444 | 6.228.706 |
| 6/8/2025 | 12,94 | 13,12 | +2,66% | 12,84 | 13,34 | 13,15 | 13,12 | 13,26 | 364 | 5.694.303 |
| 5/8/2025 | 12,75 | 12,78 | +0,47% | 12,62 | 12,95 | 12,77 | 12,78 | 12,95 | 389 | 7.683.868 |
| 4/8/2025 | 13,60 | 12,72 | -5,50% | 12,44 | 13,60 | 12,78 | 12,69 | 12,72 | 588 | 11.967.121 |
| 1/8/2025 | 12,92 | 13,46 | +4,02% | 12,92 | 13,67 | 13,38 | 13,15 | 13,46 | 463 | 8.125.338 |
| 31/7/2025 | 12,97 | 12,94 | -1,15% | 12,75 | 13,34 | 13,03 | 12,94 | 13,10 | 212 | 5.100.499 |
| 30/7/2025 | 13,13 | 13,09 | +0,08% | 12,76 | 13,24 | 13,02 | 13,00 | 13,09 | 160 | 3.816.589 |
| 29/7/2025 | 12,99 | 13,08 | -0,68% | 12,90 | 13,37 | 13,13 | 12,97 | 13,08 | 363 | 5.707.965 |
| 28/7/2025 | 13,23 | 13,17 | -3,30% | 12,93 | 13,69 | 13,28 | 12,94 | 13,17 | 384 | 5.361.628 |
| 25/7/2025 | 13,32 | 13,62 | +2,41% | 13,22 | 13,67 | 13,45 | 13,49 | 13,62 | 255 | 4.336.521 |
| 24/7/2025 | 13,51 | 13,30 | -0,75% | 12,93 | 13,80 | 13,10 | 13,25 | 13,30 | 439 | 7.336.473 |
| 23/7/2025 | 13,25 | 13,40 | +1,06% | 13,18 | 13,61 | 13,36 | 13,40 | 13,51 | 214 | 4.239.867 |
| 22/7/2025 | 13,40 | 13,26 | -3,07% | 13,03 | 13,93 | 13,53 | 13,26 | 13,40 | 615 | 6.548.491 |
| 21/7/2025 | 13,75 | 13,68 | -0,44% | 13,50 | 14,00 | 13,69 | 13,66 | 13,83 | 259 | 5.448.628 |
| 18/7/2025 | 13,95 | 13,74 | -1,79% | 13,70 | 14,02 | 13,87 | 13,74 | 13,93 | 1.031 | 8.414.114 |
| 17/7/2025 | 14,47 | 13,99 | -2,44% | 13,98 | 14,47 | 14,10 | 13,99 | 14,14 | 357 | 6.217.500 |
| 16/7/2025 | 14,73 | 14,34 | -3,95% | 14,08 | 14,76 | 14,30 | 14,24 | 14,34 | 422 | 6.110.781 |
| 15/7/2025 | 14,05 | 14,93 | +5,74% | 14,05 | 14,94 | 14,58 | 14,76 | 14,93 | 538 | 7.561.902 |
| 14/7/2025 | 14,63 | 14,12 | -5,11% | 14,10 | 14,86 | 14,33 | 14,12 | 14,28 | 661 | 8.044.049 |
| 11/7/2025 | 15,03 | 14,88 | -1,65% | 14,76 | 15,25 | 14,94 | 14,88 | 14,98 | 272 | 4.546.101 |
| 10/7/2025 | 14,99 | 15,13 | -0,13% | 14,62 | 15,33 | 15,00 | 15,13 | 15,27 | 363 | 7.482.894 |
| 9/7/2025 | 15,10 | 15,15 | -0,66% | 14,91 | 15,37 | 15,07 | 15,09 | 15,15 | 469 | 5.086.881 |
| 8/7/2025 | 14,84 | 15,25 | +1,46% | 14,72 | 15,29 | 15,10 | 14,98 | 15,25 | 443 | 6.831.270 |
| 7/7/2025 | 15,22 | 15,03 | -1,57% | 14,80 | 15,39 | 14,98 | 14,81 | 15,03 | 587 | 7.441.244 |
| 4/7/2025 | 15,30 | 15,27 | +0,66% | 15,06 | 15,39 | 15,26 | 15,27 | 15,35 | 155 | 5.280.323 |
| 3/7/2025 | 14,92 | 15,17 | +0,73% | 14,92 | 15,54 | 15,25 | 15,17 | 15,37 | 383 | 6.879.305 |
| 2/7/2025 | 15,55 | 15,06 | -4,50% | 15,05 | 15,69 | 15,26 | 15,06 | 15,16 | 564 | 10.514.365 |
| 1/7/2025 | 15,73 | 15,77 | +2,01% | 15,54 | 16,00 | 15,70 | 15,63 | 15,77 | 655 | 11.917.970 |
| 30/6/2025 | 14,82 | 15,46 | +3,07% | 14,82 | 15,70 | 15,42 | 15,45 | 15,58 | 462 | 7.459.514 |
| 27/6/2025 | 14,93 | 15,00 | +0,87% | 14,76 | 15,00 | 14,86 | 14,90 | 15,00 | 336 | 4.783.286 |
| 26/6/2025 | 15,08 | 14,87 | -0,47% | 14,81 | 15,27 | 15,05 | 14,81 | 14,87 | 366 | 5.461.902 |
| 25/6/2025 | 14,88 | 14,94 | -1,65% | 14,74 | 15,08 | 14,90 | 14,85 | 14,94 | 322 | 5.702.511 |
| 24/6/2025 | 14,60 | 15,19 | +2,01% | 14,56 | 15,36 | 14,98 | 15,04 | 15,19 | 408 | 5.212.278 |
| 23/6/2025 | 14,71 | 14,89 | +1,29% | 14,45 | 14,94 | 14,76 | 14,79 | 14,89 | 260 | 5.250.727 |
| 20/6/2025 | 15,00 | 14,70 | -2,84% | 14,64 | 15,04 | 14,80 | 14,70 | 14,95 | 280 | 4.922.645 |
| 18/6/2025 | 15,27 | 15,13 | -2,26% | 14,99 | 15,48 | 15,17 | 15,02 | 15,14 | 257 | 6.664.909 |
| 17/6/2025 | 15,84 | 15,48 | -0,64% | 15,27 | 15,96 | 15,55 | 15,30 | 15,48 | 486 | 5.149.033 |
| 16/6/2025 | 15,31 | 15,58 | +0,19% | 15,31 | 15,80 | 15,64 | 15,58 | 15,79 | 307 | 6.353.030 |
| 13/6/2025 | 15,52 | 15,55 | -0,32% | 15,06 | 15,70 | 15,37 | 15,36 | 15,55 | 289 | 6.739.279 |
| 12/6/2025 | 16,14 | 15,60 | -2,56% | 14,00 | 16,14 | 15,35 | 15,38 | 15,60 | 634 | 17.544.589 |
| 11/6/2025 | 16,01 | 16,01 | -0,19% | 15,80 | 16,26 | 16,07 | 16,01 | 16,15 | 432 | 6.955.416 |
| 10/6/2025 | 16,97 | 16,04 | -5,48% | 16,03 | 16,97 | 16,34 | 16,04 | 16,22 | 438 | 8.391.095 |
| 9/6/2025 | 16,64 | 16,97 | +0,06% | 16,30 | 16,97 | 16,67 | 16,76 | 16,97 | 435 | 9.344.451 |
| 6/6/2025 | 16,87 | 16,96 | +0,53% | 16,12 | 16,96 | 16,48 | 16,65 | 16,96 | 408 | 10.766.793 |
| 5/6/2025 | 16,17 | 16,87 | +2,93% | 14,70 | 16,99 | 16,57 | 16,60 | 16,87 | 333 | 11.345.041 |
| 4/6/2025 | 15,72 | 16,39 | +3,67% | 15,72 | 16,50 | 16,20 | 16,16 | 16,39 | 561 | 13.133.165 |