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.
PRNR3 - PRINER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/7/2025 | 15,42 | 15,46 | -0,13% | 15,26 | 15,51 | 15,35 | 15,41 | 15,47 | 1.312 | 938.300.100 |
| 3/7/2025 | 15,23 | 15,48 | +2,11% | 15,06 | 15,58 | 15,44 | 15,45 | 15,48 | 1.517 | 638.802.300 |
| 2/7/2025 | 15,45 | 15,16 | -0,52% | 15,10 | 15,46 | 15,19 | 15,16 | 15,20 | 1.597 | 1.957.288.300 |
| 1/7/2025 | 14,95 | 15,24 | -0,07% | 14,95 | 15,36 | 15,22 | 15,20 | 15,25 | 562 | 206.897.600 |
| 30/6/2025 | 14,64 | 15,25 | +4,31% | 14,58 | 15,32 | 15,19 | 15,25 | 15,27 | 1.216 | 461.419.000 |
| 27/6/2025 | 14,86 | 14,62 | -2,01% | 14,62 | 14,98 | 14,73 | 14,62 | 14,68 | 1.174 | 535.646.600 |
| 26/6/2025 | 14,93 | 14,92 | +0,13% | 14,76 | 15,08 | 14,90 | 14,89 | 14,97 | 904 | 568.333.300 |
| 25/6/2025 | 14,91 | 14,90 | -0,86% | 14,72 | 14,96 | 14,84 | 14,79 | 14,90 | 793 | 234.887.100 |
| 24/6/2025 | 15,02 | 15,03 | +1,14% | 14,85 | 15,21 | 15,05 | 14,98 | 15,06 | 961 | 258.935.000 |
| 23/6/2025 | 15,39 | 14,86 | -1,00% | 14,76 | 15,39 | 14,87 | 14,86 | 14,90 | 950 | 286.639.800 |
| 20/6/2025 | 14,87 | 15,01 | +0,94% | 14,75 | 15,01 | 14,86 | 15,01 | 15,03 | 1.961 | 396.596.500 |
| 18/6/2025 | 15,01 | 14,87 | -0,87% | 14,76 | 15,23 | 14,95 | 14,86 | 14,97 | 945 | 348.263.300 |
| 17/6/2025 | 15,54 | 15,00 | -1,70% | 14,90 | 15,60 | 15,09 | 15,00 | 15,01 | 1.310 | 357.130.400 |
| 16/6/2025 | 15,13 | 15,26 | +0,99% | 15,12 | 15,46 | 15,30 | 15,22 | 15,26 | 738 | 278.095.600 |
| 13/6/2025 | 15,15 | 15,11 | -1,44% | 15,03 | 15,29 | 15,14 | 15,11 | 15,13 | 734 | 243.095.200 |
| 12/6/2025 | 15,49 | 15,33 | -1,41% | 15,21 | 15,60 | 15,39 | 15,32 | 15,34 | 1.131 | 327.695.700 |
| 11/6/2025 | 15,63 | 15,55 | -0,38% | 15,42 | 15,70 | 15,55 | 15,55 | 15,57 | 963 | 299.513.300 |
| 10/6/2025 | 15,87 | 15,61 | -0,45% | 15,52 | 15,93 | 15,66 | 15,57 | 15,63 | 893 | 227.314.400 |
| 9/6/2025 | 16,14 | 15,68 | -1,32% | 15,51 | 16,14 | 15,67 | 15,65 | 15,72 | 804 | 408.068.100 |
| 6/6/2025 | 15,64 | 15,89 | +0,89% | 15,50 | 15,92 | 15,69 | 15,79 | 15,91 | 1.240 | 598.923.900 |
| 5/6/2025 | 16,03 | 15,75 | -1,75% | 15,69 | 16,08 | 15,85 | 15,75 | 15,78 | 1.107 | 358.267.600 |
| 4/6/2025 | 16,10 | 16,03 | -0,99% | 15,92 | 16,36 | 16,07 | 16,03 | 16,04 | 1.007 | 262.115.300 |
| 3/6/2025 | 15,93 | 16,19 | +1,63% | 15,82 | 16,22 | 16,05 | 16,08 | 16,19 | 1.232 | 404.687.600 |
| 2/6/2025 | 16,11 | 15,93 | -0,44% | 15,81 | 16,22 | 15,93 | 15,85 | 15,93 | 927 | 293.161.200 |
| 30/5/2025 | 16,07 | 16,00 | -0,37% | 15,92 | 16,38 | 16,09 | 16,00 | 16,06 | 1.397 | 561.669.500 |
| 29/5/2025 | 16,23 | 16,06 | -0,99% | 16,00 | 16,35 | 16,07 | 16,04 | 16,14 | 1.368 | 350.660.800 |
| 28/5/2025 | 16,58 | 16,22 | -2,58% | 16,19 | 16,58 | 16,24 | 16,20 | 16,27 | 993 | 530.719.000 |
| 27/5/2025 | 16,46 | 16,65 | +1,77% | 16,43 | 16,74 | 16,58 | 16,55 | 16,66 | 786 | 236.983.800 |
| 26/5/2025 | 16,47 | 16,36 | -0,61% | 16,32 | 16,56 | 16,40 | 16,36 | 16,43 | 538 | 154.373.000 |
| 23/5/2025 | 16,42 | 16,46 | +0,06% | 16,00 | 16,50 | 16,35 | 16,36 | 16,47 | 713 | 224.447.400 |
| 22/5/2025 | 16,67 | 16,45 | -1,02% | 16,33 | 16,93 | 16,56 | 16,36 | 16,46 | 844 | 287.109.300 |
| 21/5/2025 | 17,08 | 16,62 | -2,12% | 16,41 | 17,08 | 16,57 | 16,60 | 16,63 | 602 | 191.136.900 |
| 20/5/2025 | 16,67 | 16,98 | +0,89% | 16,40 | 17,03 | 16,92 | 16,86 | 16,98 | 442 | 301.833.800 |
| 19/5/2025 | 17,26 | 16,83 | -0,71% | 16,76 | 17,26 | 16,94 | 16,83 | 16,85 | 884 | 260.996.000 |
| 16/5/2025 | 16,80 | 16,95 | +0,12% | 16,71 | 17,06 | 16,91 | 16,93 | 16,97 | 828 | 428.701.200 |
| 15/5/2025 | 16,14 | 16,93 | +5,88% | 16,00 | 17,26 | 16,65 | 16,90 | 16,93 | 1.414 | 484.370.700 |
| 14/5/2025 | 16,26 | 15,99 | -1,42% | 15,90 | 16,31 | 16,06 | 15,92 | 15,99 | 918 | 629.998.300 |
| 13/5/2025 | 16,27 | 16,22 | -0,06% | 16,10 | 16,50 | 16,25 | 16,18 | 16,23 | 745 | 227.562.600 |
| 12/5/2025 | 16,70 | 16,23 | -1,93% | 16,08 | 16,70 | 16,20 | 16,20 | 16,23 | 1.232 | 308.304.800 |
| 9/5/2025 | 16,71 | 16,55 | +1,29% | 16,20 | 16,71 | 16,40 | 16,31 | 16,55 | 1.778 | 486.205.900 |
| 8/5/2025 | 16,09 | 16,34 | +2,77% | 16,01 | 16,65 | 16,38 | 16,21 | 16,34 | 1.288 | 379.243.500 |
| 7/5/2025 | 16,08 | 15,90 | -1,43% | 15,77 | 16,39 | 15,94 | 15,85 | 15,90 | 1.336 | 373.534.100 |
| 6/5/2025 | 16,45 | 16,13 | -1,59% | 16,09 | 16,51 | 16,26 | 16,12 | 16,23 | 742 | 217.613.800 |
| 5/5/2025 | 17,00 | 16,39 | -3,13% | 16,32 | 17,00 | 16,43 | 16,35 | 16,42 | 1.494 | 368.010.100 |
| 2/5/2025 | 16,94 | 16,92 | -1,11% | 16,64 | 17,22 | 16,88 | 16,75 | 16,93 | 1.032 | 377.973.200 |
| 29/4/2025 | 17,13 | 17,11 | -0,98% | 17,07 | 17,38 | 17,16 | 17,04 | 17,15 | 681 | 245.972.300 |
| 28/4/2025 | 17,21 | 17,28 | +0,64% | 17,18 | 17,46 | 17,28 | 17,22 | 17,29 | 595 | 244.869.900 |
| 25/4/2025 | 17,69 | 17,17 | -1,89% | 17,17 | 17,69 | 17,28 | 17,17 | 17,20 | 1.311 | 580.681.700 |
| 24/4/2025 | 17,65 | 17,50 | +0,06% | 17,38 | 17,72 | 17,54 | 17,37 | 17,50 | 1.278 | 482.952.600 |
| 23/4/2025 | 17,74 | 17,49 | -1,41% | 17,47 | 17,87 | 17,57 | 17,49 | 17,50 | 1.147 | 775.941.900 |
| 22/4/2025 | 17,65 | 17,74 | +0,51% | 17,35 | 17,74 | 17,59 | 17,60 | 17,74 | 1.119 | 332.897.800 |
| 17/4/2025 | 17,26 | 17,65 | +1,38% | 17,20 | 17,77 | 17,58 | 17,50 | 17,65 | 1.642 | 844.257.500 |
| 16/4/2025 | 17,49 | 17,41 | -1,42% | 17,24 | 17,54 | 17,40 | 17,41 | 17,42 | 1.147 | 315.520.700 |
| 15/4/2025 | 17,42 | 17,66 | +1,61% | 17,29 | 17,78 | 17,62 | 17,59 | 17,66 | 1.867 | 780.520.000 |
| 14/4/2025 | 17,38 | 17,38 | +1,64% | 17,15 | 17,40 | 17,31 | 17,31 | 17,38 | 641 | 213.515.100 |
| 11/4/2025 | 16,75 | 17,10 | +1,79% | 16,69 | 17,19 | 16,99 | 17,02 | 17,10 | 842 | 248.625.900 |
| 10/4/2025 | 17,10 | 16,80 | -2,38% | 16,76 | 17,15 | 16,92 | 16,80 | 16,99 | 1.082 | 444.364.200 |
| 9/4/2025 | 16,65 | 17,21 | +3,43% | 16,34 | 17,21 | 16,94 | 17,00 | 17,21 | 2.517 | 786.409.400 |
| 8/4/2025 | 16,83 | 16,64 | -0,18% | 16,35 | 17,04 | 16,64 | 16,43 | 16,64 | 1.164 | 309.368.100 |
| 7/4/2025 | 16,70 | 16,67 | -1,24% | 16,32 | 17,07 | 16,71 | 16,66 | 16,67 | 1.776 | 497.322.900 |
| 4/4/2025 | 17,24 | 16,88 | -2,54% | 16,66 | 17,25 | 16,83 | 16,73 | 16,89 | 848 | 312.873.600 |
| 3/4/2025 | 16,97 | 17,32 | +1,52% | 16,97 | 17,50 | 17,28 | 17,26 | 17,32 | 1.583 | 417.905.500 |
| 2/4/2025 | 17,34 | 17,06 | -1,16% | 17,06 | 17,34 | 17,12 | 17,05 | 17,10 | 631 | 207.941.700 |
| 1/4/2025 | 16,75 | 17,26 | +2,98% | 16,66 | 17,50 | 17,11 | 17,19 | 17,26 | 2.475 | 647.026.500 |
| 31/3/2025 | 16,90 | 16,76 | +0,12% | 16,50 | 16,90 | 16,72 | 16,62 | 16,76 | 1.301 | 363.900.700 |
| 28/3/2025 | 17,07 | 16,74 | -2,16% | 16,62 | 17,08 | 16,77 | 16,60 | 16,74 | 933 | 289.501.800 |
| 27/3/2025 | 16,82 | 17,11 | +1,06% | 16,82 | 17,21 | 17,07 | 17,11 | 17,21 | 1.916 | 517.960.300 |
| 26/3/2025 | 17,29 | 16,93 | -1,68% | 16,90 | 17,33 | 17,03 | 16,91 | 17,00 | 1.582 | 476.554.800 |
| 25/3/2025 | 17,10 | 17,22 | +0,94% | 16,90 | 17,39 | 17,17 | 17,15 | 17,23 | 1.456 | 520.593.500 |
| 24/3/2025 | 17,39 | 17,06 | -1,90% | 17,06 | 17,39 | 17,16 | 17,06 | 17,16 | 1.123 | 440.698.300 |
| 21/3/2025 | 17,51 | 17,39 | -0,57% | 17,25 | 17,52 | 17,39 | 17,37 | 17,40 | 1.551 | 540.621.400 |
| 20/3/2025 | 17,86 | 17,49 | -1,91% | 17,43 | 17,91 | 17,52 | 17,46 | 17,51 | 1.067 | 638.589.000 |
| 19/3/2025 | 17,37 | 17,83 | +1,71% | 17,36 | 17,90 | 17,75 | 17,73 | 17,83 | 2.270 | 774.724.900 |
| 18/3/2025 | 17,69 | 17,53 | -0,96% | 17,42 | 17,83 | 17,55 | 17,53 | 17,54 | 1.621 | 464.227.400 |
| 17/3/2025 | 17,50 | 17,70 | +1,43% | 17,42 | 17,97 | 17,76 | 17,63 | 17,70 | 2.089 | 699.008.700 |
| 14/3/2025 | 17,35 | 17,45 | +1,51% | 16,50 | 17,49 | 17,13 | 17,40 | 17,47 | 4.100 | 1.548.371.800 |
| 13/3/2025 | 16,58 | 17,19 | +4,06% | 16,30 | 17,33 | 16,88 | 17,10 | 17,19 | 2.237 | 1.188.958.300 |
| 12/3/2025 | 16,24 | 16,52 | +1,10% | 16,24 | 16,60 | 16,51 | 16,43 | 16,52 | 589 | 431.866.800 |
| 11/3/2025 | 16,19 | 16,34 | +0,25% | 16,14 | 16,50 | 16,33 | 16,33 | 16,39 | 841 | 1.178.546.400 |
| 10/3/2025 | 16,34 | 16,30 | +0,25% | 16,13 | 16,35 | 16,27 | 16,26 | 16,31 | 394 | 276.046.500 |
| 7/3/2025 | 16,32 | 16,26 | 0,00% | 16,05 | 16,60 | 16,33 | 16,26 | 16,41 | 1.263 | 368.255.600 |
| 6/3/2025 | 16,31 | 16,26 | -0,18% | 15,92 | 16,41 | 16,20 | 16,20 | 16,27 | 1.521 | 653.829.000 |
| 5/3/2025 | 16,33 | 16,29 | -0,49% | 16,11 | 16,34 | 16,26 | 16,23 | 16,29 | 723 | 212.792.500 |
| 28/2/2025 | 16,30 | 16,37 | +0,49% | 16,03 | 16,67 | 16,34 | 16,22 | 16,38 | 1.300 | 349.659.300 |
| 27/2/2025 | 16,31 | 16,29 | -0,67% | 16,14 | 16,64 | 16,36 | 16,29 | 16,39 | 858 | 297.270.900 |
| 26/2/2025 | 16,38 | 16,40 | +0,12% | 16,12 | 16,44 | 16,31 | 16,28 | 16,41 | 1.114 | 317.076.000 |
| 25/2/2025 | 16,46 | 16,38 | -1,03% | 16,02 | 16,58 | 16,31 | 16,28 | 16,39 | 1.333 | 548.530.800 |
| 24/2/2025 | 17,04 | 16,55 | -2,13% | 16,37 | 17,04 | 16,53 | 16,50 | 16,55 | 844 | 310.006.100 |
| 21/2/2025 | 17,11 | 16,91 | -1,11% | 16,71 | 17,39 | 16,95 | 16,72 | 16,91 | 1.213 | 366.304.600 |
| 20/2/2025 | 17,00 | 17,10 | +0,65% | 16,71 | 17,10 | 16,99 | 17,03 | 17,10 | 1.166 | 392.417.400 |
| 19/2/2025 | 16,90 | 16,99 | -0,70% | 16,71 | 17,07 | 16,91 | 16,79 | 16,99 | 1.481 | 614.006.500 |
| 18/2/2025 | 16,40 | 17,11 | +5,55% | 16,28 | 17,20 | 16,88 | 17,03 | 17,12 | 2.216 | 712.481.900 |
| 17/2/2025 | 16,45 | 16,21 | -1,40% | 16,21 | 16,70 | 16,54 | 16,21 | 16,50 | 1.207 | 665.360.100 |
| 14/2/2025 | 16,25 | 16,44 | +2,37% | 16,15 | 16,53 | 16,34 | 16,43 | 16,55 | 1.591 | 607.372.400 |
| 13/2/2025 | 16,04 | 16,06 | +0,38% | 15,95 | 16,18 | 16,06 | 16,04 | 16,12 | 729 | 244.686.300 |
| 12/2/2025 | 16,19 | 16,00 | -1,54% | 15,81 | 16,28 | 15,93 | 15,91 | 16,01 | 798 | 269.935.300 |
| 11/2/2025 | 16,10 | 16,25 | +0,49% | 16,08 | 16,44 | 16,26 | 16,21 | 16,25 | 1.568 | 472.625.100 |
| 10/2/2025 | 16,19 | 16,17 | -0,19% | 16,14 | 16,57 | 16,26 | 16,16 | 16,18 | 1.085 | 305.649.500 |
| 7/2/2025 | 16,33 | 16,20 | -2,29% | 16,11 | 16,66 | 16,28 | 16,10 | 16,20 | 1.294 | 382.303.000 |
| 6/2/2025 | 16,26 | 16,58 | +1,04% | 16,23 | 16,58 | 16,48 | 16,38 | 16,59 | 1.726 | 558.687.200 |
| 5/2/2025 | 16,37 | 16,41 | -0,06% | 16,10 | 16,48 | 16,37 | 16,36 | 16,42 | 1.526 | 412.247.600 |
| 4/2/2025 | 16,61 | 16,42 | -0,67% | 16,23 | 16,72 | 16,45 | 16,35 | 16,46 | 1.215 | 336.249.900 |
| 3/2/2025 | 16,05 | 16,53 | +3,18% | 15,80 | 16,53 | 16,33 | 16,35 | 16,53 | 1.787 | 551.990.800 |
| 31/1/2025 | 16,01 | 16,02 | +0,13% | 15,90 | 16,14 | 16,03 | 16,01 | 16,10 | 2.300 | 982.179.600 |
| 30/1/2025 | 15,97 | 16,00 | +0,38% | 15,88 | 16,24 | 16,02 | 15,91 | 16,00 | 2.218 | 704.351.100 |
| 29/1/2025 | 15,10 | 15,94 | +5,49% | 14,87 | 15,99 | 15,60 | 15,91 | 15,94 | 2.898 | 1.266.252.700 |
| 28/1/2025 | 15,05 | 15,11 | +0,73% | 14,84 | 15,11 | 15,02 | 15,08 | 15,11 | 1.343 | 384.615.600 |
| 27/1/2025 | 14,35 | 15,00 | +5,26% | 14,13 | 15,00 | 14,67 | 15,00 | 15,01 | 1.555 | 1.685.080.800 |
| 24/1/2025 | 13,80 | 14,25 | +4,24% | 13,56 | 14,25 | 14,04 | 14,22 | 14,27 | 1.280 | 747.721.700 |
| 23/1/2025 | 13,81 | 13,67 | -0,94% | 13,56 | 13,93 | 13,68 | 13,64 | 13,68 | 605 | 306.045.300 |
| 22/1/2025 | 13,61 | 13,80 | +2,60% | 13,44 | 13,84 | 13,65 | 13,77 | 13,80 | 2.077 | 421.375.900 |
| 21/1/2025 | 13,49 | 13,45 | -0,88% | 13,34 | 13,53 | 13,44 | 13,42 | 13,50 | 648 | 141.083.700 |
| 20/1/2025 | 13,41 | 13,57 | -0,07% | 13,30 | 13,57 | 13,46 | 13,45 | 13,58 | 531 | 169.500.400 |
| 17/1/2025 | 13,58 | 13,58 | 0,00% | 13,28 | 13,63 | 13,50 | 13,58 | 13,59 | 867 | 307.807.200 |
| 16/1/2025 | 13,68 | 13,58 | -1,24% | 13,41 | 13,73 | 13,52 | 13,48 | 13,58 | 713 | 187.228.400 |
| 15/1/2025 | 13,45 | 13,75 | +3,31% | 13,27 | 13,75 | 13,55 | 13,73 | 13,77 | 1.195 | 429.682.800 |
| 14/1/2025 | 13,13 | 13,31 | +2,62% | 12,95 | 13,31 | 13,13 | 13,12 | 13,32 | 906 | 231.899.900 |
| 13/1/2025 | 12,92 | 12,97 | -0,15% | 12,90 | 13,19 | 12,99 | 12,92 | 12,98 | 466 | 239.785.400 |
| 10/1/2025 | 13,34 | 12,99 | -2,70% | 12,85 | 13,34 | 13,03 | 12,98 | 13,11 | 1.088 | 240.662.200 |
| 9/1/2025 | 13,19 | 13,35 | +1,52% | 13,08 | 13,44 | 13,27 | 13,33 | 13,40 | 966 | 328.876.100 |
| 8/1/2025 | 13,65 | 13,15 | -1,79% | 13,05 | 13,65 | 13,14 | 13,15 | 13,18 | 749 | 208.357.000 |
| 7/1/2025 | 13,27 | 13,39 | +2,92% | 13,17 | 13,57 | 13,39 | 13,39 | 13,45 | 1.912 | 524.467.800 |
| 6/1/2025 | 12,92 | 13,01 | +0,08% | 12,87 | 13,15 | 13,03 | 13,01 | 13,12 | 1.513 | 507.826.600 |
| 3/1/2025 | 13,18 | 13,00 | -1,14% | 13,00 | 13,57 | 13,12 | 12,98 | 13,00 | 3.416 | 1.996.206.300 |
| 2/1/2025 | 13,46 | 13,15 | -1,94% | 12,97 | 13,46 | 13,10 | 13,05 | 13,15 | 2.057 | 588.603.700 |
| 30/12/2024 | 13,46 | 13,41 | -0,37% | 13,27 | 13,48 | 13,40 | 13,41 | 13,42 | 970 | 395.235.700 |
| 27/12/2024 | 13,40 | 13,46 | +2,67% | 13,19 | 13,46 | 13,40 | 13,33 | 13,46 | 1.875 | 645.739.800 |
| 26/12/2024 | 13,16 | 13,11 | -0,68% | 12,93 | 13,16 | 13,07 | 13,11 | 13,12 | 1.633 | 348.986.000 |
| 23/12/2024 | 13,38 | 13,20 | -2,51% | 12,98 | 13,38 | 13,18 | 13,17 | 13,23 | 1.289 | 499.445.800 |
| 20/12/2024 | 13,07 | 13,54 | +2,58% | 13,00 | 13,55 | 13,31 | 13,54 | 13,59 | 1.526 | 512.682.700 |
| 19/12/2024 | 12,95 | 13,20 | +1,62% | 12,83 | 13,20 | 12,95 | 13,02 | 13,21 | 1.700 | 743.989.300 |
| 18/12/2024 | 13,45 | 12,99 | -3,13% | 12,79 | 13,45 | 13,10 | 12,99 | 13,00 | 1.964 | 602.477.900 |
| 17/12/2024 | 13,60 | 13,41 | -1,25% | 13,26 | 13,63 | 13,40 | 13,30 | 13,42 | 1.961 | 445.914.300 |
| 16/12/2024 | 13,23 | 13,58 | +1,34% | 13,23 | 13,66 | 13,57 | 13,48 | 13,62 | 1.069 | 339.953.100 |
| 13/12/2024 | 13,70 | 13,40 | -1,76% | 13,23 | 13,70 | 13,43 | 13,26 | 13,40 | 956 | 333.672.800 |
| 12/12/2024 | 14,31 | 13,64 | -4,41% | 13,57 | 14,31 | 13,74 | 13,60 | 13,64 | 1.632 | 489.783.800 |
| 11/12/2024 | 14,10 | 14,27 | +2,00% | 13,78 | 14,27 | 14,05 | 14,15 | 14,27 | 2.501 | 851.338.000 |
| 10/12/2024 | 13,75 | 13,99 | +2,64% | 13,70 | 14,10 | 13,92 | 13,80 | 14,00 | 1.576 | 437.183.300 |
| 9/12/2024 | 13,93 | 13,63 | -2,22% | 13,63 | 14,08 | 13,81 | 13,62 | 13,63 | 2.285 | 610.972.100 |
| 6/12/2024 | 13,95 | 13,94 | -0,43% | 13,80 | 14,13 | 13,96 | 13,84 | 13,95 | 1.511 | 367.244.800 |
| 5/12/2024 | 13,84 | 14,00 | +1,97% | 13,84 | 14,34 | 14,06 | 14,00 | 14,02 | 2.094 | 719.937.200 |
| 4/12/2024 | 13,78 | 13,73 | +0,73% | 13,52 | 13,99 | 13,78 | 13,73 | 13,86 | 1.202 | 275.632.000 |
| 3/12/2024 | 13,86 | 13,63 | -0,73% | 13,49 | 14,05 | 13,66 | 13,57 | 13,63 | 1.436 | 492.710.800 |
| 2/12/2024 | 14,09 | 13,73 | -2,35% | 13,48 | 14,09 | 13,72 | 13,73 | 13,83 | 2.235 | 676.052.300 |
| 29/11/2024 | 14,05 | 14,06 | +0,36% | 13,66 | 14,08 | 13,88 | 14,01 | 14,08 | 2.245 | 507.554.100 |
| 28/11/2024 | 14,60 | 14,01 | -3,98% | 13,89 | 14,66 | 14,18 | 13,99 | 14,03 | 2.062 | 536.168.200 |
| 27/11/2024 | 15,11 | 14,59 | -3,70% | 14,42 | 15,33 | 14,74 | 14,54 | 14,63 | 1.382 | 456.365.200 |
| 26/11/2024 | 15,10 | 15,15 | +0,33% | 14,94 | 15,24 | 15,13 | 15,15 | 15,16 | 769 | 296.742.300 |
| 25/11/2024 | 15,00 | 15,10 | +0,67% | 14,89 | 15,16 | 15,04 | 15,10 | 15,11 | 955 | 333.403.800 |
| 22/11/2024 | 15,07 | 15,00 | -0,40% | 15,00 | 15,35 | 15,11 | 15,00 | 15,20 | 1.446 | 360.132.300 |
| 21/11/2024 | 15,29 | 15,06 | -1,63% | 14,91 | 15,29 | 15,04 | 15,06 | 15,07 | 1.353 | 385.976.900 |
| 19/11/2024 | 15,18 | 15,31 | +1,66% | 15,09 | 15,51 | 15,28 | 15,31 | 15,32 | 1.494 | 514.325.900 |
| 18/11/2024 | 15,26 | 15,06 | -1,38% | 14,89 | 15,31 | 15,09 | 15,05 | 15,09 | 1.050 | 304.690.400 |
| 14/11/2024 | 14,75 | 15,27 | +3,53% | 14,70 | 15,55 | 15,03 | 15,11 | 15,27 | 2.943 | 1.822.292.300 |
| 13/11/2024 | 14,79 | 14,75 | +1,58% | 14,62 | 14,96 | 14,81 | 14,74 | 14,87 | 3.092 | 853.727.300 |
| 12/11/2024 | 14,47 | 14,52 | +0,41% | 14,24 | 14,62 | 14,44 | 14,51 | 14,60 | 1.838 | 445.903.700 |
| 11/11/2024 | 14,27 | 14,46 | -0,41% | 14,25 | 14,76 | 14,49 | 14,43 | 14,52 | 1.288 | 595.058.100 |
| 8/11/2024 | 14,92 | 14,52 | -2,09% | 14,33 | 15,08 | 14,60 | 14,41 | 14,54 | 3.537 | 1.272.502.100 |
| 7/11/2024 | 14,59 | 14,83 | -0,07% | 14,47 | 14,98 | 14,78 | 14,83 | 14,84 | 2.448 | 670.668.700 |
| 6/11/2024 | 14,42 | 14,84 | +2,70% | 14,19 | 14,84 | 14,56 | 14,68 | 14,84 | 1.920 | 523.216.700 |
| 5/11/2024 | 13,77 | 14,45 | +4,48% | 13,75 | 14,45 | 14,04 | 14,39 | 14,45 | 1.428 | 627.424.300 |
| 4/11/2024 | 13,68 | 13,83 | +2,07% | 13,57 | 13,93 | 13,80 | 13,83 | 13,85 | 1.315 | 366.456.600 |
| 1/11/2024 | 13,85 | 13,55 | -2,10% | 13,44 | 13,85 | 13,56 | 13,51 | 13,56 | 1.053 | 314.013.400 |
| 31/10/2024 | 13,77 | 13,84 | +0,51% | 13,71 | 13,95 | 13,82 | 13,80 | 13,84 | 1.131 | 452.928.000 |
| 30/10/2024 | 13,47 | 13,77 | +1,77% | 13,44 | 13,83 | 13,72 | 13,71 | 13,77 | 885 | 300.099.300 |
| 29/10/2024 | 13,45 | 13,53 | +0,59% | 13,27 | 13,60 | 13,44 | 13,41 | 13,53 | 1.119 | 561.396.400 |
| 28/10/2024 | 12,95 | 13,45 | +4,26% | 12,90 | 13,47 | 13,12 | 13,36 | 13,45 | 1.723 | 1.055.323.200 |
| 25/10/2024 | 12,60 | 12,90 | +2,30% | 12,55 | 12,94 | 12,79 | 12,90 | 12,92 | 1.045 | 345.948.500 |
| 24/10/2024 | 12,36 | 12,61 | +1,61% | 12,30 | 12,72 | 12,52 | 12,61 | 12,67 | 1.147 | 543.024.200 |
| 23/10/2024 | 12,41 | 12,41 | -0,64% | 12,29 | 12,47 | 12,37 | 12,40 | 12,41 | 999 | 251.507.400 |
| 22/10/2024 | 12,46 | 12,49 | -0,24% | 12,38 | 12,55 | 12,47 | 12,40 | 12,49 | 627 | 194.783.000 |
| 21/10/2024 | 12,50 | 12,52 | +0,16% | 12,41 | 12,56 | 12,51 | 12,46 | 12,52 | 874 | 1.802.792.100 |
| 18/10/2024 | 12,79 | 12,50 | -2,11% | 12,50 | 12,80 | 12,55 | 12,49 | 12,57 | 712 | 257.982.000 |
| 17/10/2024 | 12,91 | 12,77 | -1,08% | 12,51 | 12,91 | 12,72 | 12,75 | 12,77 | 1.540 | 458.702.400 |
| 16/10/2024 | 12,77 | 12,91 | +0,78% | 12,66 | 12,98 | 12,83 | 12,75 | 12,91 | 1.136 | 286.828.700 |
| 15/10/2024 | 12,68 | 12,81 | +1,03% | 12,57 | 13,05 | 12,84 | 12,71 | 12,82 | 1.157 | 382.473.500 |
| 14/10/2024 | 11,95 | 12,68 | +5,14% | 11,95 | 12,95 | 12,55 | 12,68 | 12,76 | 1.203 | 270.349.600 |
| 11/10/2024 | 12,11 | 12,06 | -0,99% | 11,94 | 12,31 | 12,06 | 12,05 | 12,11 | 1.270 | 360.867.200 |
| 10/10/2024 | 12,07 | 12,18 | +0,25% | 12,04 | 12,31 | 12,16 | 12,12 | 12,18 | 1.038 | 449.017.400 |
| 9/10/2024 | 12,34 | 12,15 | -0,82% | 11,97 | 12,37 | 12,11 | 12,15 | 12,16 | 1.382 | 506.583.800 |
| 8/10/2024 | 12,29 | 12,25 | -0,73% | 12,10 | 12,32 | 12,20 | 12,20 | 12,26 | 690 | 267.109.400 |
| 7/10/2024 | 12,50 | 12,34 | -0,48% | 12,20 | 12,58 | 12,32 | 12,22 | 12,35 | 910 | 350.697.900 |
| 4/10/2024 | 12,41 | 12,40 | -0,96% | 12,14 | 12,52 | 12,29 | 12,36 | 12,41 | 1.183 | 322.024.000 |
| 3/10/2024 | 12,25 | 12,52 | +2,37% | 12,00 | 12,52 | 12,34 | 12,52 | 12,53 | 587 | 213.407.500 |
| 2/10/2024 | 11,93 | 12,23 | +3,47% | 11,92 | 12,31 | 12,11 | 12,15 | 12,24 | 1.133 | 306.936.600 |
| 1/10/2024 | 12,25 | 11,82 | -3,35% | 11,77 | 12,25 | 11,93 | 11,82 | 11,88 | 556 | 220.503.200 |
| 30/9/2024 | 12,23 | 12,23 | +3,91% | 12,06 | 12,56 | 12,22 | 12,15 | 12,23 | 369 | 170.359.500 |
| 26/9/2024 | 12,19 | 11,77 | -2,40% | 11,77 | 12,19 | 11,83 | 11,77 | 11,84 | 1.325 | 424.604.500 |
| 25/9/2024 | 12,46 | 12,06 | -3,75% | 12,01 | 12,53 | 12,12 | 12,01 | 12,07 | 727 | 310.476.400 |
| 24/9/2024 | 12,64 | 12,53 | +0,48% | 12,38 | 12,64 | 12,48 | 12,46 | 12,55 | 670 | 213.664.900 |
| 23/9/2024 | 12,66 | 12,47 | -2,65% | 12,47 | 12,80 | 12,53 | 12,46 | 12,55 | 845 | 497.372.100 |
| 20/9/2024 | 13,01 | 12,81 | -1,46% | 12,76 | 13,04 | 12,82 | 12,80 | 12,84 | 544 | 125.706.700 |
| 19/9/2024 | 13,24 | 13,00 | -1,81% | 13,00 | 13,31 | 13,09 | 13,00 | 13,14 | 802 | 287.576.700 |
| 18/9/2024 | 13,09 | 13,24 | +1,15% | 12,93 | 13,38 | 13,17 | 13,20 | 13,25 | 1.170 | 329.613.400 |
| 17/9/2024 | 13,16 | 13,09 | -0,46% | 12,97 | 13,16 | 13,07 | 13,05 | 13,09 | 490 | 194.397.400 |
| 16/9/2024 | 13,29 | 13,15 | -1,13% | 13,04 | 13,32 | 13,15 | 13,04 | 13,16 | 724 | 234.986.500 |
| 13/9/2024 | 13,07 | 13,30 | +1,92% | 13,07 | 13,35 | 13,27 | 13,30 | 13,32 | 1.014 | 229.478.600 |
| 12/9/2024 | 13,28 | 13,05 | -0,76% | 12,97 | 13,28 | 13,04 | 12,98 | 13,06 | 956 | 231.609.800 |
| 11/9/2024 | 13,19 | 13,15 | +0,38% | 13,02 | 13,26 | 13,09 | 13,11 | 13,15 | 664 | 259.681.100 |
| 10/9/2024 | 13,05 | 13,10 | -0,15% | 13,01 | 13,23 | 13,12 | 13,10 | 13,14 | 724 | 178.057.900 |
| 9/9/2024 | 13,17 | 13,12 | -0,38% | 13,01 | 13,25 | 13,12 | 13,12 | 13,14 | 797 | 276.507.300 |
| 6/9/2024 | 13,42 | 13,17 | -1,35% | 12,99 | 13,45 | 13,20 | 13,11 | 13,17 | 947 | 508.600.300 |
| 5/9/2024 | 13,09 | 13,35 | +1,91% | 12,53 | 13,56 | 13,03 | 13,35 | 13,42 | 2.227 | 1.139.233.500 |
| 4/9/2024 | 13,18 | 13,10 | +1,24% | 12,98 | 13,30 | 13,10 | 13,10 | 13,11 | 1.235 | 289.649.600 |
| 3/9/2024 | 12,78 | 12,94 | -0,69% | 12,78 | 13,17 | 12,93 | 12,90 | 12,94 | 1.169 | 262.784.000 |
| 2/9/2024 | 13,23 | 13,03 | -1,88% | 12,80 | 13,28 | 12,99 | 12,90 | 13,04 | 2.023 | 500.475.900 |
| 30/8/2024 | 13,43 | 13,28 | -0,60% | 13,15 | 13,43 | 13,27 | 13,27 | 13,28 | 1.007 | 255.762.200 |
| 29/8/2024 | 13,69 | 13,36 | -2,34% | 13,20 | 13,84 | 13,40 | 13,35 | 13,37 | 1.185 | 433.980.900 |
| 28/8/2024 | 13,88 | 13,68 | -1,23% | 13,49 | 13,88 | 13,63 | 13,68 | 13,69 | 1.168 | 259.655.100 |
| 27/8/2024 | 13,87 | 13,85 | -0,79% | 13,77 | 14,14 | 13,89 | 13,85 | 13,88 | 971 | 344.378.700 |
| 26/8/2024 | 14,40 | 13,96 | -2,99% | 13,33 | 14,51 | 13,84 | 13,94 | 13,96 | 2.410 | 805.819.100 |
| 23/8/2024 | 14,26 | 14,39 | +2,20% | 14,12 | 14,57 | 14,36 | 14,27 | 14,39 | 2.302 | 1.072.412.800 |
| 22/8/2024 | 14,31 | 14,08 | -1,19% | 13,87 | 14,89 | 14,24 | 14,08 | 14,09 | 1.649 | 845.580.300 |
| 21/8/2024 | 13,50 | 14,25 | +15,76% | 13,02 | 14,35 | 13,88 | 14,24 | 14,25 | 4.594 | 1.986.621.700 |
| 20/8/2024 | 12,22 | 12,31 | +1,15% | 11,97 | 12,35 | 12,23 | 12,29 | 12,31 | 1.776 | 407.518.900 |
| 19/8/2024 | 11,96 | 12,17 | +1,76% | 11,90 | 12,35 | 12,22 | 12,15 | 12,21 | 1.564 | 470.861.700 |
| 16/8/2024 | 11,98 | 11,96 | -0,42% | 11,73 | 12,16 | 11,95 | 11,90 | 11,97 | 1.082 | 334.174.100 |
| 15/8/2024 | 11,77 | 12,01 | +0,84% | 11,77 | 12,20 | 12,03 | 12,01 | 12,02 | 891 | 234.499.500 |
| 14/8/2024 | 11,41 | 11,91 | +4,66% | 11,41 | 12,00 | 11,80 | 11,80 | 11,91 | 2.782 | 1.071.719.900 |
| 13/8/2024 | 11,50 | 11,38 | -0,18% | 11,17 | 11,50 | 11,34 | 11,35 | 11,41 | 1.644 | 336.269.200 |
| 12/8/2024 | 10,79 | 11,40 | +5,85% | 10,77 | 11,45 | 11,17 | 11,31 | 11,41 | 1.896 | 443.281.100 |
| 9/8/2024 | 10,20 | 10,77 | +4,26% | 10,16 | 10,80 | 10,46 | 10,70 | 10,77 | 1.796 | 627.076.600 |
| 8/8/2024 | 10,32 | 10,33 | +0,39% | 10,06 | 10,35 | 10,23 | 10,25 | 10,34 | 1.059 | 311.406.900 |
| 7/8/2024 | 10,09 | 10,29 | +3,00% | 10,09 | 10,29 | 10,20 | 10,16 | 10,29 | 644 | 117.783.000 |
| 6/8/2024 | 10,08 | 9,99 | -0,70% | 9,98 | 10,11 | 10,02 | 9,99 | 10,06 | 906 | 213.277.100 |
| 5/8/2024 | 10,26 | 10,06 | -4,73% | 9,96 | 10,35 | 10,08 | 10,04 | 10,06 | 890 | 273.321.800 |
| 2/8/2024 | 10,05 | 10,56 | +4,66% | 10,00 | 10,56 | 10,25 | 10,52 | 10,57 | 1.394 | 280.339.600 |
| 1/8/2024 | 10,32 | 10,09 | -2,04% | 10,00 | 10,44 | 10,18 | 10,05 | 10,10 | 815 | 308.091.900 |
| 31/7/2024 | 10,31 | 10,30 | -0,10% | 10,24 | 10,50 | 10,36 | 10,28 | 10,40 | 902 | 292.186.700 |
| 30/7/2024 | 10,30 | 10,31 | -0,96% | 10,27 | 10,47 | 10,32 | 10,31 | 10,32 | 630 | 120.220.600 |
| 29/7/2024 | 10,71 | 10,41 | -2,71% | 10,24 | 10,71 | 10,39 | 10,38 | 10,42 | 941 | 240.460.500 |
| 26/7/2024 | 10,34 | 10,70 | +3,28% | 10,29 | 10,70 | 10,55 | 10,60 | 10,71 | 646 | 129.319.500 |
| 25/7/2024 | 10,49 | 10,36 | -1,24% | 10,34 | 10,52 | 10,39 | 10,33 | 10,37 | 785 | 166.822.800 |
| 24/7/2024 | 10,70 | 10,49 | -1,87% | 10,48 | 10,70 | 10,51 | 10,49 | 10,51 | 1.171 | 377.355.500 |
| 23/7/2024 | 10,71 | 10,69 | -0,56% | 10,61 | 10,74 | 10,67 | 10,67 | 10,69 | 700 | 203.733.600 |
| 22/7/2024 | 10,71 | 10,75 | +0,37% | 10,65 | 10,80 | 10,74 | 10,74 | 10,76 | 808 | 141.251.300 |
| 19/7/2024 | 10,74 | 10,71 | +1,23% | 10,55 | 10,76 | 10,68 | 10,62 | 10,71 | 737 | 128.202.600 |
| 18/7/2024 | 10,80 | 10,58 | -2,04% | 10,55 | 10,80 | 10,59 | 10,57 | 10,58 | 851 | 287.486.500 |
| 17/7/2024 | 10,72 | 10,80 | -0,46% | 10,48 | 10,94 | 10,69 | 10,80 | 10,83 | 1.690 | 406.459.000 |
| 16/7/2024 | 10,61 | 10,85 | +2,17% | 10,47 | 10,85 | 10,66 | 10,72 | 10,85 | 1.043 | 262.570.000 |
| 15/7/2024 | 10,70 | 10,62 | -0,75% | 10,56 | 10,72 | 10,63 | 10,61 | 10,69 | 968 | 170.203.300 |
| 12/7/2024 | 10,68 | 10,70 | -0,56% | 10,61 | 10,77 | 10,67 | 10,63 | 10,71 | 827 | 149.610.600 |
| 11/7/2024 | 10,70 | 10,76 | +0,75% | 10,41 | 10,83 | 10,69 | 10,75 | 10,77 | 1.428 | 304.497.200 |
| 10/7/2024 | 10,99 | 10,68 | -2,91% | 10,68 | 11,03 | 10,76 | 10,68 | 10,69 | 1.139 | 480.444.300 |
| 9/7/2024 | 10,94 | 11,00 | -0,63% | 10,93 | 11,05 | 10,98 | 10,95 | 11,00 | 742 | 196.544.900 |
| 8/7/2024 | 11,41 | 11,07 | -2,98% | 10,90 | 11,41 | 11,05 | 11,05 | 11,07 | 1.835 | 636.049.100 |