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.
PRNR3F - PRINER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,92 | 15,84 | +0,96% | 15,57 | 15,92 | 15,78 | 15,80 | 15,92 | 77 | 2.409.732 |
| 5/9/2025 | 15,40 | 15,69 | +1,29% | 15,40 | 15,92 | 15,73 | 15,69 | 15,83 | 85 | 2.451.366 |
| 4/9/2025 | 15,62 | 15,49 | -0,32% | 15,43 | 15,66 | 15,54 | 15,49 | 15,65 | 72 | 2.315.287 |
| 3/9/2025 | 15,62 | 15,54 | -2,81% | 15,33 | 15,62 | 15,46 | 15,40 | 15,54 | 101 | 2.506.090 |
| 2/9/2025 | 15,79 | 15,99 | +2,70% | 15,27 | 15,99 | 15,69 | 15,27 | 15,99 | 143 | 5.878.708 |
| 1/9/2025 | 15,52 | 15,57 | +3,39% | 15,33 | 15,80 | 15,64 | 15,57 | 15,79 | 157 | 5.162.274 |
| 29/8/2025 | 15,44 | 15,06 | -1,57% | 15,06 | 15,44 | 15,23 | 15,06 | 15,39 | 108 | 2.825.191 |
| 28/8/2025 | 15,60 | 15,30 | -0,71% | 14,90 | 15,60 | 15,24 | 15,30 | 15,50 | 159 | 3.040.040 |
| 27/8/2025 | 15,44 | 15,41 | +0,06% | 15,25 | 15,44 | 15,32 | 15,27 | 15,41 | 48 | 1.159.786 |
| 26/8/2025 | 15,48 | 15,40 | -0,26% | 15,22 | 15,50 | 15,31 | 15,39 | 15,40 | 83 | 2.246.043 |
| 25/8/2025 | 15,20 | 15,44 | +0,92% | 15,20 | 15,53 | 15,42 | 15,25 | 15,44 | 108 | 2.031.568 |
| 22/8/2025 | 15,05 | 15,30 | +2,68% | 14,98 | 15,40 | 15,21 | 15,30 | 15,40 | 58 | 1.430.323 |
| 21/8/2025 | 15,07 | 14,90 | -0,60% | 14,90 | 15,08 | 14,95 | 14,90 | 15,06 | 124 | 2.181.733 |
| 20/8/2025 | 15,10 | 14,99 | -0,33% | 14,96 | 15,16 | 15,03 | 14,99 | 15,14 | 122 | 2.872.216 |
| 19/8/2025 | 15,22 | 15,04 | -2,53% | 14,98 | 15,40 | 15,09 | 15,04 | 15,20 | 101 | 2.318.065 |
| 18/8/2025 | 15,24 | 15,43 | +2,52% | 15,15 | 15,55 | 15,36 | 15,26 | 15,43 | 120 | 2.966.084 |
| 15/8/2025 | 15,28 | 15,05 | -0,99% | 15,00 | 15,28 | 15,10 | 15,05 | 15,17 | 79 | 2.430.771 |
| 14/8/2025 | 15,02 | 15,20 | +0,33% | 14,99 | 15,20 | 15,09 | 15,05 | 15,20 | 138 | 3.632.255 |
| 13/8/2025 | 15,43 | 15,15 | -0,39% | 15,02 | 15,43 | 15,11 | 15,07 | 15,19 | 114 | 2.944.455 |
| 12/8/2025 | 15,20 | 15,21 | +0,60% | 15,11 | 15,43 | 15,26 | 15,20 | 15,27 | 67 | 1.904.467 |
| 11/8/2025 | 15,02 | 15,12 | +0,60% | 15,02 | 15,36 | 15,14 | 15,11 | 15,24 | 89 | 2.292.058 |
| 8/8/2025 | 15,26 | 15,03 | -0,46% | 15,03 | 15,46 | 15,35 | 15,03 | 15,40 | 68 | 2.083.709 |
| 7/8/2025 | 15,34 | 15,10 | -0,85% | 15,02 | 15,36 | 15,13 | 15,10 | 15,24 | 119 | 2.425.294 |
| 6/8/2025 | 15,07 | 15,23 | +1,06% | 15,00 | 15,23 | 15,12 | 15,10 | 15,23 | 80 | 1.821.365 |
| 5/8/2025 | 15,10 | 15,07 | +0,67% | 15,00 | 15,10 | 15,05 | 15,07 | 15,12 | 43 | 1.329.572 |
| 4/8/2025 | 14,99 | 14,97 | -1,06% | 14,97 | 15,17 | 15,04 | 14,97 | 15,06 | 64 | 1.671.421 |
| 1/8/2025 | 15,36 | 15,13 | +0,13% | 15,00 | 15,37 | 15,12 | 15,00 | 15,13 | 102 | 2.541.959 |
| 31/7/2025 | 15,86 | 15,11 | -2,07% | 15,11 | 15,86 | 15,38 | 15,11 | 15,38 | 75 | 1.364.915 |
| 30/7/2025 | 15,22 | 15,43 | +1,18% | 15,22 | 15,70 | 15,51 | 15,43 | 15,67 | 81 | 1.918.228 |
| 29/7/2025 | 14,85 | 15,25 | +2,07% | 14,85 | 15,32 | 15,14 | 15,05 | 15,25 | 85 | 1.629.390 |
| 28/7/2025 | 15,17 | 14,94 | -1,39% | 14,80 | 15,17 | 14,91 | 14,94 | 15,14 | 129 | 1.843.795 |
| 25/7/2025 | 15,18 | 15,15 | +0,66% | 14,91 | 15,18 | 15,04 | 15,00 | 15,15 | 38 | 893.734 |
| 24/7/2025 | 15,06 | 15,05 | 0,00% | 14,89 | 15,06 | 14,97 | 14,90 | 15,05 | 135 | 1.911.013 |
| 23/7/2025 | 14,97 | 15,05 | -0,59% | 14,90 | 15,05 | 14,96 | 14,90 | 15,05 | 76 | 1.872.638 |
| 22/7/2025 | 14,93 | 15,14 | -0,26% | 14,93 | 15,14 | 15,04 | 14,98 | 15,14 | 69 | 1.336.362 |
| 21/7/2025 | 15,25 | 15,18 | +0,66% | 14,99 | 15,25 | 15,05 | 15,04 | 15,18 | 62 | 2.199.405 |
| 18/7/2025 | 15,30 | 15,08 | -2,58% | 15,05 | 15,36 | 15,14 | 15,08 | 15,28 | 123 | 3.494.942 |
| 17/7/2025 | 15,57 | 15,48 | -0,13% | 15,27 | 15,58 | 15,39 | 15,27 | 15,48 | 69 | 1.527.071 |
| 16/7/2025 | 15,26 | 15,50 | +1,64% | 15,25 | 15,50 | 15,38 | 15,32 | 15,50 | 57 | 1.329.516 |
| 15/7/2025 | 15,35 | 15,25 | -0,07% | 15,23 | 15,44 | 15,36 | 15,25 | 15,45 | 55 | 1.557.973 |
| 14/7/2025 | 15,52 | 15,26 | -1,68% | 15,26 | 15,56 | 15,44 | 15,26 | 15,35 | 147 | 2.043.253 |
| 11/7/2025 | 15,17 | 15,52 | -0,19% | 15,17 | 15,66 | 15,50 | 15,52 | 15,66 | 52 | 1.291.728 |
| 10/7/2025 | 15,50 | 15,55 | 0,00% | 15,38 | 15,58 | 15,46 | 15,55 | 15,58 | 71 | 1.841.812 |
| 9/7/2025 | 15,74 | 15,55 | -1,21% | 15,55 | 15,79 | 15,63 | 15,52 | 15,65 | 59 | 1.992.055 |
| 8/7/2025 | 15,34 | 15,74 | +3,76% | 15,15 | 15,78 | 15,39 | 15,60 | 15,74 | 66 | 1.881.538 |
| 7/7/2025 | 15,68 | 15,17 | -4,65% | 15,17 | 15,68 | 15,31 | 15,17 | 15,37 | 140 | 3.181.545 |
| 4/7/2025 | 15,59 | 15,91 | +3,38% | 15,23 | 15,91 | 15,40 | 15,39 | 15,91 | 138 | 3.724.183 |
| 3/7/2025 | 15,38 | 15,39 | +0,65% | 15,16 | 15,59 | 15,45 | 15,39 | 15,57 | 112 | 2.944.785 |
| 2/7/2025 | 15,25 | 15,29 | +0,39% | 15,06 | 15,45 | 15,31 | 15,18 | 15,29 | 131 | 4.754.762 |
| 1/7/2025 | 15,05 | 15,23 | +1,20% | 15,04 | 15,34 | 15,19 | 15,23 | 15,33 | 85 | 2.347.395 |
| 30/6/2025 | 14,66 | 15,05 | +2,59% | 14,60 | 15,32 | 15,16 | 15,05 | 15,22 | 109 | 2.051.829 |
| 27/6/2025 | 14,68 | 14,67 | -1,01% | 14,66 | 14,96 | 14,78 | 14,67 | 14,81 | 81 | 1.638.310 |
| 26/6/2025 | 14,89 | 14,82 | +0,47% | 14,78 | 15,06 | 14,93 | 14,82 | 15,04 | 113 | 966.561 |
| 25/6/2025 | 14,92 | 14,75 | -1,54% | 14,71 | 15,02 | 14,81 | 14,75 | 14,98 | 373 | 1.502.586 |
| 24/6/2025 | 15,10 | 14,98 | +0,20% | 14,85 | 15,22 | 15,07 | 14,98 | 15,08 | 75 | 1.431.923 |
| 23/6/2025 | 14,88 | 14,95 | -0,40% | 14,80 | 15,10 | 14,91 | 14,79 | 14,95 | 86 | 1.841.768 |
| 20/6/2025 | 14,99 | 15,01 | +1,15% | 14,71 | 15,01 | 14,88 | 14,90 | 15,01 | 73 | 1.662.481 |
| 18/6/2025 | 14,90 | 14,84 | -1,66% | 14,84 | 15,20 | 15,02 | 14,84 | 14,98 | 95 | 1.835.808 |
| 17/6/2025 | 15,38 | 15,09 | +0,13% | 14,90 | 15,50 | 15,14 | 14,89 | 15,09 | 92 | 2.114.851 |
| 16/6/2025 | 15,50 | 15,07 | -0,72% | 15,07 | 15,50 | 15,33 | 15,07 | 15,39 | 100 | 1.434.965 |
| 13/6/2025 | 15,20 | 15,18 | -2,00% | 15,04 | 15,30 | 15,16 | 15,04 | 15,18 | 134 | 1.742.662 |
| 12/6/2025 | 15,40 | 15,49 | -0,06% | 15,26 | 15,66 | 15,44 | 15,29 | 15,49 | 111 | 2.043.390 |
| 11/6/2025 | 15,61 | 15,50 | -0,64% | 15,45 | 15,83 | 15,55 | 15,50 | 15,61 | 71 | 1.592.732 |
| 10/6/2025 | 15,66 | 15,60 | -1,14% | 15,55 | 15,98 | 15,73 | 15,60 | 15,70 | 104 | 1.735.790 |
| 9/6/2025 | 15,83 | 15,78 | +1,09% | 15,55 | 15,89 | 15,69 | 15,68 | 15,78 | 183 | 2.840.531 |
| 6/6/2025 | 15,76 | 15,61 | -0,57% | 15,58 | 15,93 | 15,75 | 15,61 | 15,83 | 247 | 2.525.956 |
| 5/6/2025 | 16,00 | 15,70 | -3,33% | 15,68 | 16,10 | 15,92 | 15,70 | 16,01 | 130 | 2.326.750 |
| 4/6/2025 | 15,92 | 16,24 | +1,63% | 15,90 | 16,37 | 16,09 | 16,00 | 16,24 | 181 | 2.050.833 |
| 3/6/2025 | 15,89 | 15,98 | -0,50% | 15,81 | 16,19 | 16,05 | 15,98 | 16,18 | 114 | 1.597.442 |
| 2/6/2025 | 15,91 | 16,06 | -1,05% | 15,81 | 16,21 | 15,96 | 15,90 | 16,06 | 165 | 2.593.504 |
| 30/5/2025 | 16,44 | 16,23 | -0,25% | 15,92 | 16,45 | 16,05 | 15,98 | 16,23 | 102 | 3.055.768 |
| 29/5/2025 | 16,55 | 16,27 | -1,03% | 16,01 | 16,55 | 16,15 | 16,10 | 16,27 | 91 | 2.507.459 |
| 28/5/2025 | 16,70 | 16,44 | -0,18% | 16,15 | 16,70 | 16,27 | 16,19 | 16,44 | 129 | 3.348.153 |
| 27/5/2025 | 16,42 | 16,47 | +0,12% | 16,42 | 16,77 | 16,57 | 16,47 | 16,78 | 58 | 1.153.744 |
| 26/5/2025 | 16,72 | 16,45 | -0,60% | 16,24 | 16,72 | 16,46 | 16,45 | 16,66 | 133 | 1.710.365 |
| 23/5/2025 | 16,31 | 16,55 | +1,47% | 16,17 | 16,55 | 16,33 | 16,28 | 16,55 | 69 | 2.077.600 |
| 22/5/2025 | 16,62 | 16,31 | -1,15% | 16,31 | 16,91 | 16,63 | 16,31 | 16,37 | 83 | 2.164.804 |
| 21/5/2025 | 16,98 | 16,50 | -2,08% | 16,42 | 17,13 | 16,63 | 16,47 | 16,50 | 73 | 1.755.144 |
| 20/5/2025 | 16,54 | 16,85 | +0,72% | 16,54 | 16,95 | 16,80 | 16,85 | 16,96 | 54 | 1.352.444 |
| 19/5/2025 | 16,73 | 16,73 | -1,53% | 16,70 | 17,27 | 16,91 | 16,73 | 16,90 | 72 | 2.566.373 |
| 16/5/2025 | 16,64 | 16,99 | +3,35% | 16,64 | 17,10 | 16,90 | 16,90 | 16,99 | 151 | 3.277.143 |
| 15/5/2025 | 15,91 | 16,44 | +2,18% | 15,91 | 16,86 | 16,50 | 16,44 | 16,89 | 181 | 2.725.289 |
| 14/5/2025 | 16,07 | 16,09 | -1,53% | 16,00 | 16,28 | 16,13 | 16,09 | 16,14 | 71 | 2.709.550 |
| 13/5/2025 | 16,30 | 16,34 | -0,06% | 16,07 | 16,45 | 16,25 | 16,06 | 16,34 | 52 | 1.911.575 |
| 12/5/2025 | 16,59 | 16,35 | +0,25% | 16,12 | 16,59 | 16,23 | 16,12 | 16,35 | 89 | 2.344.139 |
| 9/5/2025 | 16,50 | 16,31 | -0,97% | 16,20 | 16,59 | 16,38 | 16,31 | 16,53 | 275 | 3.090.725 |
| 8/5/2025 | 16,05 | 16,47 | +3,65% | 16,05 | 16,64 | 16,39 | 16,40 | 16,47 | 141 | 1.765.660 |
| 7/5/2025 | 16,13 | 15,89 | -1,55% | 15,80 | 16,33 | 15,98 | 15,89 | 16,00 | 99 | 2.755.867 |
| 6/5/2025 | 16,39 | 16,14 | -1,04% | 16,06 | 16,53 | 16,32 | 16,14 | 16,29 | 97 | 2.730.444 |
| 5/5/2025 | 16,73 | 16,31 | -1,57% | 16,31 | 16,97 | 16,45 | 16,31 | 16,58 | 142 | 3.127.267 |
| 2/5/2025 | 17,08 | 16,57 | -2,24% | 16,57 | 17,23 | 16,94 | 16,57 | 17,09 | 102 | 3.157.354 |
| 29/4/2025 | 17,28 | 16,95 | -0,47% | 16,95 | 17,34 | 17,16 | 16,95 | 17,18 | 71 | 1.464.327 |
| 28/4/2025 | 17,47 | 17,03 | -2,35% | 17,03 | 17,47 | 17,24 | 17,03 | 17,24 | 51 | 1.777.839 |
| 25/4/2025 | 17,59 | 17,44 | +0,69% | 17,14 | 17,59 | 17,33 | 17,14 | 17,44 | 135 | 2.882.211 |
| 24/4/2025 | 17,49 | 17,32 | -1,81% | 17,32 | 17,73 | 17,50 | 17,32 | 17,40 | 51 | 1.449.679 |
| 23/4/2025 | 17,74 | 17,64 | -1,29% | 17,42 | 17,90 | 17,67 | 17,50 | 17,64 | 68 | 2.163.486 |
| 22/4/2025 | 17,12 | 17,87 | +2,41% | 17,00 | 17,87 | 17,57 | 17,79 | 17,87 | 63 | 2.172.619 |
| 17/4/2025 | 17,41 | 17,45 | +1,69% | 17,26 | 17,70 | 17,52 | 17,45 | 17,76 | 55 | 1.578.757 |
| 16/4/2025 | 17,80 | 17,16 | -3,49% | 17,16 | 17,80 | 17,40 | 17,16 | 17,45 | 55 | 2.387.315 |
| 15/4/2025 | 17,42 | 17,78 | +3,49% | 17,27 | 17,78 | 17,52 | 17,46 | 17,78 | 86 | 2.434.351 |
| 14/4/2025 | 17,10 | 17,18 | +1,06% | 17,10 | 17,49 | 17,28 | 17,18 | 17,49 | 64 | 1.687.490 |
| 11/4/2025 | 16,94 | 17,00 | -0,12% | 16,76 | 17,15 | 16,91 | 17,00 | 17,15 | 49 | 1.084.541 |
| 10/4/2025 | 17,27 | 17,02 | +0,12% | 16,79 | 17,27 | 16,99 | 16,86 | 17,02 | 58 | 1.789.491 |
| 9/4/2025 | 16,64 | 17,00 | +3,98% | 16,38 | 17,25 | 16,77 | 17,00 | 17,19 | 71 | 2.148.978 |
| 8/4/2025 | 16,67 | 16,35 | -1,33% | 16,35 | 16,99 | 16,67 | 16,35 | 16,64 | 58 | 1.257.017 |
| 7/4/2025 | 16,58 | 16,57 | -2,07% | 16,38 | 17,03 | 16,63 | 16,57 | 16,68 | 249 | 3.291.949 |
| 4/4/2025 | 17,27 | 16,92 | -2,42% | 16,60 | 17,27 | 16,80 | 16,59 | 16,92 | 104 | 3.070.307 |
| 3/4/2025 | 17,46 | 17,34 | +0,52% | 17,04 | 17,55 | 17,30 | 17,27 | 17,34 | 207 | 1.730.040 |
| 2/4/2025 | 17,50 | 17,25 | -0,86% | 17,07 | 17,50 | 17,21 | 17,06 | 17,25 | 43 | 1.654.216 |
| 1/4/2025 | 16,82 | 17,40 | +5,07% | 16,67 | 17,56 | 17,19 | 17,08 | 17,40 | 61 | 2.704.521 |
| 31/3/2025 | 16,75 | 16,56 | -0,12% | 16,54 | 16,81 | 16,67 | 16,56 | 16,78 | 31 | 755.231 |
| 28/3/2025 | 17,30 | 16,58 | -4,00% | 16,58 | 17,30 | 16,79 | 16,58 | 16,79 | 139 | 1.445.648 |
| 27/3/2025 | 17,10 | 17,27 | +2,19% | 16,82 | 17,27 | 17,00 | 17,01 | 17,27 | 82 | 2.338.078 |
| 26/3/2025 | 17,40 | 16,90 | -1,00% | 16,90 | 17,40 | 17,08 | 16,90 | 17,13 | 50 | 1.271.437 |
| 25/3/2025 | 17,05 | 17,07 | -0,18% | 16,89 | 17,42 | 17,18 | 17,07 | 17,33 | 197 | 1.704.432 |
| 24/3/2025 | 17,33 | 17,10 | -2,06% | 17,09 | 17,81 | 17,28 | 17,10 | 17,25 | 60 | 1.870.416 |
| 21/3/2025 | 17,37 | 17,46 | +0,87% | 17,26 | 17,55 | 17,40 | 17,46 | 17,55 | 58 | 1.313.913 |
| 20/3/2025 | 17,99 | 17,31 | -1,98% | 17,31 | 17,99 | 17,58 | 17,31 | 17,62 | 85 | 2.667.201 |
| 19/3/2025 | 17,39 | 17,66 | +1,55% | 17,36 | 17,83 | 17,68 | 17,66 | 17,88 | 179 | 2.707.573 |
| 18/3/2025 | 17,75 | 17,39 | -1,47% | 17,39 | 17,86 | 17,55 | 17,39 | 17,61 | 127 | 2.734.084 |
| 17/3/2025 | 17,50 | 17,65 | +2,92% | 17,47 | 17,99 | 17,76 | 17,57 | 17,82 | 232 | 4.728.892 |
| 14/3/2025 | 17,39 | 17,15 | +0,65% | 16,51 | 17,49 | 17,05 | 17,15 | 17,47 | 97 | 3.479.268 |
| 13/3/2025 | 16,65 | 17,04 | +2,77% | 16,30 | 17,38 | 16,81 | 17,04 | 17,27 | 97 | 3.154.674 |
| 12/3/2025 | 16,21 | 16,58 | +1,10% | 16,21 | 16,62 | 16,43 | 16,40 | 16,58 | 37 | 1.215.979 |
| 11/3/2025 | 16,20 | 16,40 | +1,23% | 16,14 | 16,47 | 16,26 | 16,26 | 16,40 | 38 | 1.117.410 |
| 10/3/2025 | 16,26 | 16,20 | -0,67% | 16,13 | 16,37 | 16,20 | 16,20 | 16,25 | 46 | 1.247.906 |
| 7/3/2025 | 16,44 | 16,31 | -0,91% | 16,05 | 16,58 | 16,24 | 16,31 | 16,46 | 89 | 2.413.516 |
| 6/3/2025 | 15,90 | 16,46 | +1,67% | 15,90 | 16,46 | 16,16 | 16,10 | 16,46 | 53 | 1.585.729 |
| 5/3/2025 | 16,30 | 16,19 | -0,37% | 16,02 | 16,38 | 16,24 | 16,19 | 16,23 | 113 | 1.390.728 |
| 28/2/2025 | 16,40 | 16,25 | -0,18% | 16,03 | 16,52 | 16,24 | 16,25 | 16,27 | 51 | 1.325.278 |
| 27/2/2025 | 16,07 | 16,28 | +0,31% | 16,07 | 16,63 | 16,30 | 16,28 | 16,58 | 73 | 1.642.123 |
| 26/2/2025 | 16,30 | 16,23 | 0,00% | 16,15 | 16,48 | 16,25 | 16,23 | 16,26 | 63 | 1.513.645 |
| 25/2/2025 | 16,55 | 16,23 | -0,92% | 16,06 | 16,78 | 16,23 | 16,23 | 16,52 | 68 | 1.964.876 |
| 24/2/2025 | 16,77 | 16,38 | -3,42% | 16,38 | 16,91 | 16,59 | 16,38 | 16,56 | 70 | 1.575.121 |
| 21/2/2025 | 16,91 | 16,96 | +0,30% | 16,72 | 17,42 | 17,09 | 16,75 | 16,96 | 114 | 1.868.708 |
| 20/2/2025 | 16,99 | 16,91 | +0,59% | 16,85 | 17,11 | 16,97 | 16,91 | 17,13 | 199 | 1.617.369 |
| 19/2/2025 | 17,13 | 16,81 | +2,50% | 16,73 | 17,13 | 16,89 | 16,81 | 16,90 | 160 | 3.248.001 |
| 18/2/2025 | 16,21 | 16,40 | -0,67% | 16,15 | 17,15 | 16,80 | 16,40 | 17,10 | 371 | 7.491.113 |
| 17/2/2025 | 16,44 | 16,51 | +0,49% | 16,44 | 16,68 | 16,57 | 16,51 | 16,66 | 137 | 2.729.942 |
| 14/2/2025 | 16,06 | 16,43 | +3,20% | 16,06 | 16,58 | 16,28 | 16,43 | 16,58 | 67 | 1.840.224 |
| 13/2/2025 | 16,15 | 15,92 | +0,13% | 15,92 | 16,16 | 16,03 | 15,92 | 16,03 | 34 | 743.937 |
| 12/2/2025 | 16,24 | 15,90 | -1,67% | 15,80 | 16,24 | 15,94 | 15,90 | 16,02 | 76 | 1.868.387 |
| 11/2/2025 | 16,03 | 16,17 | +0,94% | 16,03 | 16,42 | 16,21 | 16,17 | 16,41 | 74 | 1.694.046 |
| 10/2/2025 | 16,00 | 16,02 | +0,06% | 16,00 | 16,55 | 16,30 | 16,02 | 16,35 | 85 | 2.155.564 |
| 7/2/2025 | 16,25 | 16,01 | -3,55% | 16,01 | 16,60 | 16,29 | 16,01 | 16,14 | 90 | 2.026.860 |
| 6/2/2025 | 16,58 | 16,60 | +1,97% | 16,24 | 16,60 | 16,42 | 16,30 | 16,60 | 157 | 1.915.205 |
| 5/2/2025 | 16,26 | 16,28 | -0,31% | 16,11 | 16,60 | 16,32 | 16,28 | 16,57 | 113 | 1.627.590 |
| 4/2/2025 | 16,13 | 16,33 | +0,74% | 16,13 | 16,64 | 16,44 | 16,33 | 16,57 | 72 | 2.606.858 |
| 3/2/2025 | 15,70 | 16,21 | +2,14% | 15,70 | 16,43 | 16,17 | 16,21 | 16,33 | 165 | 3.369.863 |
| 31/1/2025 | 15,69 | 15,87 | -0,06% | 15,69 | 16,12 | 15,98 | 15,87 | 16,09 | 141 | 2.272.689 |
| 30/1/2025 | 15,97 | 15,88 | +0,44% | 15,88 | 16,21 | 16,04 | 15,88 | 16,08 | 299 | 3.973.264 |
| 29/1/2025 | 15,10 | 15,81 | +4,98% | 14,97 | 16,00 | 15,48 | 15,81 | 16,00 | 235 | 4.146.666 |
| 28/1/2025 | 15,00 | 15,06 | +1,48% | 14,85 | 15,09 | 14,98 | 14,89 | 15,06 | 61 | 1.746.728 |
| 27/1/2025 | 14,25 | 14,84 | +4,21% | 14,05 | 15,00 | 14,70 | 14,84 | 14,96 | 189 | 3.839.001 |
| 24/1/2025 | 13,98 | 14,24 | +5,79% | 13,52 | 14,24 | 13,86 | 13,97 | 14,24 | 53 | 2.387.330 |
| 23/1/2025 | 13,80 | 13,46 | -3,44% | 13,46 | 13,91 | 13,70 | 13,46 | 13,77 | 90 | 1.996.877 |
| 22/1/2025 | 13,73 | 13,94 | +3,80% | 13,46 | 13,94 | 13,65 | 13,70 | 13,94 | 135 | 2.788.857 |
| 21/1/2025 | 13,61 | 13,43 | +2,83% | 13,37 | 13,61 | 13,44 | 13,43 | 13,60 | 51 | 1.267.887 |
| 20/1/2025 | 13,59 | 13,06 | -4,04% | 13,06 | 13,59 | 13,43 | 13,06 | 13,60 | 67 | 1.741.947 |
| 17/1/2025 | 13,45 | 13,61 | +1,64% | 13,27 | 13,63 | 13,48 | 13,39 | 13,61 | 58 | 1.468.213 |
| 16/1/2025 | 13,65 | 13,39 | -0,89% | 13,39 | 13,68 | 13,47 | 13,39 | 13,44 | 55 | 1.433.546 |
| 15/1/2025 | 13,31 | 13,51 | +1,66% | 13,30 | 13,68 | 13,47 | 13,51 | 13,68 | 123 | 3.302.347 |
| 14/1/2025 | 12,89 | 13,29 | +3,42% | 12,51 | 13,29 | 13,05 | 13,19 | 13,29 | 100 | 2.615.671 |
| 13/1/2025 | 12,81 | 12,85 | +0,31% | 12,81 | 13,11 | 12,96 | 12,85 | 13,05 | 59 | 1.158.906 |
| 10/1/2025 | 13,11 | 12,81 | -3,32% | 12,48 | 13,23 | 12,89 | 12,81 | 13,32 | 130 | 3.841.447 |
| 9/1/2025 | 13,45 | 13,25 | -0,08% | 13,07 | 13,45 | 13,20 | 13,25 | 13,33 | 120 | 1.602.707 |
| 8/1/2025 | 13,28 | 13,26 | -0,23% | 13,06 | 13,28 | 13,15 | 13,07 | 13,26 | 123 | 1.781.616 |
| 7/1/2025 | 13,32 | 13,29 | +2,55% | 12,75 | 13,55 | 13,40 | 13,21 | 13,29 | 323 | 3.169.861 |
| 6/1/2025 | 13,00 | 12,96 | -0,77% | 12,87 | 13,15 | 13,04 | 12,96 | 13,19 | 86 | 1.867.939 |
| 3/1/2025 | 13,29 | 13,06 | -0,31% | 13,06 | 13,51 | 13,29 | 13,06 | 13,30 | 100 | 3.029.270 |
| 2/1/2025 | 13,41 | 13,10 | +0,77% | 12,99 | 13,41 | 13,09 | 13,10 | 13,33 | 153 | 2.079.934 |
| 30/12/2024 | 13,05 | 13,00 | -2,40% | 13,00 | 13,51 | 13,39 | 13,00 | 13,34 | 64 | 1.388.851 |
| 27/12/2024 | 12,88 | 13,32 | +3,26% | 12,88 | 13,48 | 13,36 | 13,32 | 13,50 | 60 | 1.508.425 |
| 26/12/2024 | 12,93 | 12,90 | -0,85% | 12,90 | 13,18 | 13,07 | 12,90 | 13,29 | 59 | 1.533.183 |
| 23/12/2024 | 13,41 | 13,01 | -4,41% | 13,01 | 13,44 | 13,20 | 13,01 | 13,23 | 64 | 1.366.602 |
| 20/12/2024 | 13,28 | 13,61 | +2,72% | 13,00 | 13,61 | 13,27 | 13,42 | 13,61 | 69 | 1.315.670 |
| 19/12/2024 | 12,99 | 13,25 | +4,41% | 12,82 | 13,25 | 12,93 | 13,19 | 13,25 | 83 | 2.096.912 |
| 18/12/2024 | 13,65 | 12,69 | -3,72% | 12,69 | 13,65 | 13,11 | 12,69 | 12,82 | 119 | 3.267.596 |
| 17/12/2024 | 13,68 | 13,18 | -2,08% | 13,18 | 13,68 | 13,40 | 13,18 | 13,42 | 67 | 1.480.861 |
| 16/12/2024 | 13,40 | 13,46 | +1,82% | 13,37 | 13,68 | 13,57 | 13,46 | 13,63 | 223 | 2.261.003 |
| 13/12/2024 | 13,82 | 13,22 | -3,08% | 13,22 | 13,82 | 13,50 | 13,22 | 13,37 | 120 | 3.499.468 |
| 12/12/2024 | 14,25 | 13,64 | -3,94% | 13,59 | 14,25 | 13,76 | 13,64 | 13,84 | 77 | 2.190.624 |
| 11/12/2024 | 13,99 | 14,20 | +1,43% | 13,80 | 14,20 | 13,96 | 14,20 | 14,25 | 122 | 1.854.424 |
| 10/12/2024 | 13,75 | 14,00 | +0,50% | 13,70 | 14,07 | 13,89 | 13,93 | 14,00 | 129 | 1.950.297 |
| 9/12/2024 | 13,94 | 13,93 | +0,80% | 13,78 | 14,02 | 13,88 | 13,88 | 13,91 | 64 | 1.549.425 |
| 6/12/2024 | 14,00 | 13,82 | -0,36% | 13,82 | 14,09 | 13,96 | 13,90 | 13,98 | 272 | 2.272.711 |
| 5/12/2024 | 13,89 | 13,87 | -0,07% | 13,80 | 14,30 | 14,03 | 13,86 | 14,04 | 97 | 2.426.107 |
| 4/12/2024 | 13,83 | 13,88 | +1,09% | 13,55 | 13,96 | 13,79 | 13,82 | 13,88 | 133 | 2.694.003 |
| 3/12/2024 | 13,75 | 13,73 | -1,44% | 13,50 | 14,00 | 13,64 | 13,66 | 13,73 | 88 | 1.940.018 |
| 2/12/2024 | 14,14 | 13,93 | +1,46% | 13,48 | 14,14 | 13,74 | 13,75 | 13,93 | 157 | 3.002.516 |
| 29/11/2024 | 13,84 | 13,73 | -0,94% | 13,67 | 14,08 | 13,81 | 13,72 | 13,73 | 932 | 4.966.768 |
| 28/11/2024 | 14,59 | 13,86 | -6,48% | 13,86 | 14,71 | 14,18 | 13,86 | 14,14 | 276 | 5.206.440 |
| 27/11/2024 | 15,15 | 14,82 | -1,98% | 14,47 | 15,32 | 14,91 | 14,80 | 14,83 | 100 | 2.565.847 |
| 26/11/2024 | 15,10 | 15,12 | +1,68% | 14,98 | 15,22 | 15,11 | 15,06 | 15,12 | 183 | 2.339.363 |
| 25/11/2024 | 15,17 | 14,87 | -0,93% | 14,87 | 15,22 | 15,03 | 14,83 | 15,10 | 119 | 2.749.131 |
| 22/11/2024 | 15,11 | 15,01 | +1,15% | 15,01 | 15,28 | 15,14 | 15,01 | 15,16 | 165 | 3.081.216 |
| 21/11/2024 | 15,42 | 14,84 | -3,76% | 14,84 | 15,44 | 15,03 | 14,69 | 15,13 | 569 | 4.919.552 |
| 19/11/2024 | 15,06 | 15,42 | +5,26% | 15,01 | 15,45 | 15,27 | 15,24 | 15,42 | 201 | 3.787.300 |
| 18/11/2024 | 15,26 | 14,65 | -4,37% | 14,65 | 15,27 | 15,06 | 14,65 | 15,10 | 137 | 3.672.512 |
| 14/11/2024 | 14,71 | 15,32 | +4,08% | 14,71 | 15,50 | 15,14 | 15,09 | 15,32 | 309 | 9.024.784 |
| 13/11/2024 | 14,58 | 14,72 | +2,08% | 14,58 | 14,97 | 14,79 | 14,71 | 14,79 | 131 | 4.865.534 |
| 12/11/2024 | 14,46 | 14,42 | +0,35% | 14,26 | 14,58 | 14,43 | 14,42 | 14,58 | 95 | 2.431.882 |
| 11/11/2024 | 14,45 | 14,37 | +0,21% | 14,24 | 14,73 | 14,51 | 14,37 | 14,58 | 97 | 3.428.964 |
| 8/11/2024 | 14,65 | 14,34 | -0,69% | 14,34 | 14,99 | 14,64 | 14,34 | 14,60 | 126 | 4.956.829 |
| 7/11/2024 | 14,84 | 14,44 | -0,55% | 14,41 | 15,40 | 14,90 | 14,44 | 14,85 | 243 | 7.846.659 |
| 6/11/2024 | 14,31 | 14,52 | +1,40% | 14,18 | 14,77 | 14,45 | 14,52 | 14,78 | 128 | 2.950.994 |
| 5/11/2024 | 13,83 | 14,32 | +3,39% | 13,72 | 14,42 | 14,03 | 14,32 | 14,40 | 180 | 4.005.341 |
| 4/11/2024 | 13,59 | 13,85 | +2,37% | 13,56 | 13,95 | 13,75 | 13,64 | 13,85 | 102 | 2.931.344 |
| 1/11/2024 | 13,70 | 13,53 | -1,31% | 13,45 | 13,79 | 13,57 | 13,43 | 13,63 | 57 | 1.828.266 |
| 31/10/2024 | 13,80 | 13,71 | -0,22% | 13,71 | 13,94 | 13,80 | 13,71 | 13,94 | 56 | 1.283.684 |
| 30/10/2024 | 13,37 | 13,74 | +1,55% | 13,37 | 13,80 | 13,71 | 13,61 | 13,80 | 63 | 1.728.246 |
| 29/10/2024 | 13,50 | 13,53 | +1,12% | 13,27 | 13,61 | 13,40 | 13,33 | 13,53 | 76 | 2.461.707 |
| 28/10/2024 | 12,70 | 13,38 | +3,24% | 12,70 | 13,47 | 13,23 | 13,27 | 13,50 | 124 | 4.026.722 |
| 25/10/2024 | 12,61 | 12,96 | +2,61% | 12,60 | 12,96 | 12,78 | 12,80 | 12,96 | 67 | 1.325.931 |
| 24/10/2024 | 12,30 | 12,63 | +2,27% | 12,30 | 12,70 | 12,49 | 12,58 | 12,74 | 63 | 2.000.163 |
| 23/10/2024 | 12,40 | 12,35 | -0,32% | 12,29 | 12,45 | 12,35 | 12,29 | 12,44 | 44 | 1.262.544 |
| 22/10/2024 | 12,52 | 12,39 | -0,24% | 12,35 | 12,53 | 12,46 | 12,39 | 12,52 | 54 | 963.611 |
| 21/10/2024 | 12,50 | 12,42 | -0,88% | 12,42 | 12,56 | 12,47 | 12,39 | 12,51 | 60 | 1.627.167 |
| 18/10/2024 | 13,15 | 12,53 | -1,88% | 12,50 | 13,15 | 12,62 | 12,50 | 12,69 | 59 | 1.102.286 |
| 17/10/2024 | 12,71 | 12,77 | -0,78% | 12,51 | 12,90 | 12,72 | 12,65 | 12,77 | 87 | 2.406.343 |
| 16/10/2024 | 12,69 | 12,87 | +1,18% | 12,69 | 12,92 | 12,83 | 12,69 | 12,93 | 46 | 1.367.144 |
| 15/10/2024 | 12,54 | 12,72 | +0,08% | 12,53 | 13,03 | 12,80 | 12,72 | 12,88 | 94 | 2.435.983 |
| 14/10/2024 | 11,98 | 12,71 | +6,36% | 11,98 | 12,96 | 12,67 | 12,71 | 12,80 | 166 | 3.989.907 |
| 11/10/2024 | 12,30 | 11,95 | -1,57% | 11,95 | 12,39 | 12,10 | 11,95 | 12,12 | 83 | 1.918.214 |
| 10/10/2024 | 11,94 | 12,14 | +0,17% | 11,94 | 12,33 | 12,15 | 12,14 | 12,33 | 64 | 1.516.779 |
| 9/10/2024 | 12,18 | 12,12 | -0,49% | 11,99 | 12,26 | 12,12 | 12,06 | 12,20 | 77 | 1.856.369 |
| 8/10/2024 | 12,25 | 12,18 | -1,77% | 12,09 | 12,34 | 12,19 | 12,08 | 12,24 | 60 | 1.876.662 |
| 7/10/2024 | 12,42 | 12,40 | +0,90% | 12,20 | 12,55 | 12,31 | 12,18 | 12,40 | 62 | 1.351.677 |
| 4/10/2024 | 12,52 | 12,29 | -1,68% | 12,16 | 12,52 | 12,28 | 12,29 | 12,39 | 69 | 1.255.363 |
| 3/10/2024 | 12,24 | 12,50 | +2,12% | 12,03 | 12,50 | 12,29 | 12,44 | 12,52 | 87 | 1.845.512 |
| 2/10/2024 | 11,69 | 12,24 | +2,17% | 11,69 | 12,24 | 12,06 | 12,09 | 12,24 | 79 | 2.366.125 |
| 1/10/2024 | 12,23 | 11,98 | -0,83% | 11,78 | 12,25 | 12,03 | 11,80 | 12,04 | 186 | 1.502.838 |
| 30/9/2024 | 12,54 | 12,08 | +2,03% | 12,07 | 12,58 | 12,19 | 12,08 | 12,36 | 49 | 1.399.433 |
| 26/9/2024 | 12,19 | 11,84 | -2,31% | 11,79 | 12,19 | 11,92 | 11,80 | 11,84 | 107 | 1.685.553 |
| 25/9/2024 | 12,53 | 12,12 | -2,49% | 12,01 | 12,53 | 12,21 | 12,04 | 12,19 | 104 | 1.971.706 |
| 24/9/2024 | 12,50 | 12,43 | -0,56% | 12,36 | 12,55 | 12,44 | 12,35 | 12,53 | 173 | 1.894.821 |
| 23/9/2024 | 12,87 | 12,50 | -1,65% | 12,48 | 12,87 | 12,61 | 12,50 | 12,60 | 80 | 2.146.925 |
| 20/9/2024 | 13,01 | 12,71 | -2,31% | 12,71 | 13,01 | 12,84 | 12,71 | 12,93 | 82 | 1.552.659 |
| 19/9/2024 | 13,22 | 13,01 | -1,59% | 13,01 | 13,34 | 13,19 | 12,95 | 13,14 | 59 | 1.623.396 |
| 18/9/2024 | 13,09 | 13,22 | +1,38% | 12,91 | 13,33 | 13,04 | 13,11 | 13,22 | 84 | 2.142.417 |
| 17/9/2024 | 12,96 | 13,04 | -0,91% | 12,96 | 13,14 | 13,04 | 13,00 | 13,10 | 57 | 1.888.175 |
| 16/9/2024 | 13,20 | 13,16 | -1,79% | 13,04 | 13,30 | 13,17 | 13,05 | 13,16 | 95 | 2.320.498 |
| 13/9/2024 | 12,99 | 13,40 | +3,47% | 12,99 | 13,40 | 13,25 | 13,25 | 13,40 | 57 | 1.379.338 |
| 12/9/2024 | 13,28 | 12,95 | -0,92% | 12,95 | 13,28 | 13,06 | 12,95 | 13,16 | 47 | 1.367.485 |
| 11/9/2024 | 13,12 | 13,07 | -0,31% | 12,99 | 13,28 | 13,10 | 13,08 | 13,20 | 86 | 2.296.746 |
| 10/9/2024 | 13,00 | 13,11 | +0,23% | 13,00 | 13,19 | 13,12 | 13,08 | 13,14 | 57 | 1.313.570 |