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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,97 | 17,70 | -5,35% | 17,28 | 18,97 | 17,74 | 17,41 | 17,70 | 411 | 7.959.172 |
| 2/6/2026 | 18,73 | 18,70 | -0,16% | 18,68 | 19,20 | 18,91 | 18,70 | 18,90 | 291 | 2.967.647 |
| 1/6/2026 | 19,50 | 18,73 | -3,45% | 18,73 | 19,50 | 18,96 | 18,73 | 18,96 | 268 | 3.996.543 |
| 29/5/2026 | 19,10 | 19,40 | +2,92% | 18,77 | 19,40 | 19,04 | 19,00 | 19,40 | 280 | 3.409.054 |
| 28/5/2026 | 19,20 | 18,85 | -1,36% | 18,75 | 19,20 | 18,99 | 18,85 | 19,04 | 282 | 2.885.617 |
| 27/5/2026 | 19,14 | 19,11 | +1,11% | 18,86 | 19,35 | 19,05 | 18,85 | 19,11 | 132 | 2.505.729 |
| 26/5/2026 | 19,35 | 18,90 | -1,82% | 18,81 | 19,35 | 19,01 | 18,90 | 18,96 | 250 | 3.351.797 |
| 25/5/2026 | 18,21 | 19,25 | +4,73% | 18,21 | 19,61 | 19,05 | 19,25 | 19,45 | 256 | 4.399.196 |
| 22/5/2026 | 18,93 | 18,38 | -2,96% | 18,16 | 18,93 | 18,35 | 18,20 | 18,38 | 148 | 2.622.937 |
| 21/5/2026 | 19,09 | 18,94 | +0,05% | 18,62 | 19,09 | 18,84 | 18,78 | 18,94 | 151 | 3.205.824 |
| 20/5/2026 | 18,67 | 18,93 | +1,45% | 18,67 | 19,35 | 19,16 | 18,93 | 19,15 | 274 | 4.970.824 |
| 19/5/2026 | 18,92 | 18,66 | -2,20% | 18,52 | 18,94 | 18,72 | 18,66 | 18,68 | 188 | 4.332.144 |
| 18/5/2026 | 18,91 | 19,08 | +9,09% | 18,02 | 19,26 | 19,00 | 19,08 | 19,19 | 319 | 5.303.830 |
| 15/5/2026 | 17,40 | 17,49 | +0,17% | 17,38 | 18,85 | 18,03 | 17,49 | 18,65 | 369 | 6.756.448 |
| 14/5/2026 | 17,43 | 17,46 | +0,06% | 17,43 | 17,76 | 17,58 | 17,45 | 17,46 | 194 | 5.458.903 |
| 13/5/2026 | 18,10 | 17,45 | -4,49% | 17,22 | 18,15 | 17,66 | 17,40 | 17,45 | 280 | 5.204.525 |
| 12/5/2026 | 18,00 | 18,27 | -1,30% | 17,96 | 18,34 | 18,12 | 18,10 | 18,27 | 198 | 4.644.614 |
| 11/5/2026 | 18,99 | 18,51 | -2,94% | 18,11 | 18,99 | 18,52 | 18,25 | 18,51 | 330 | 4.802.837 |
| 8/5/2026 | 19,21 | 19,07 | -0,16% | 18,77 | 19,32 | 19,06 | 18,89 | 19,07 | 233 | 4.277.193 |
| 7/5/2026 | 19,11 | 19,10 | +0,95% | 18,77 | 19,50 | 19,07 | 18,85 | 19,10 | 253 | 5.230.975 |
| 6/5/2026 | 19,48 | 18,92 | +0,91% | 18,59 | 19,48 | 18,92 | 18,92 | 19,15 | 337 | 4.485.783 |
| 5/5/2026 | 18,53 | 18,75 | -1,32% | 18,45 | 18,79 | 18,62 | 18,53 | 18,75 | 192 | 4.185.794 |
| 4/5/2026 | 18,83 | 19,00 | +1,93% | 18,33 | 19,00 | 18,61 | 18,34 | 19,50 | 479 | 7.493.804 |
| 30/4/2026 | 19,00 | 18,64 | -3,17% | 18,64 | 19,31 | 18,87 | 18,64 | 18,79 | 423 | 5.510.153 |
| 29/4/2026 | 19,52 | 19,25 | -0,47% | 18,90 | 19,52 | 19,21 | 18,90 | 19,25 | 213 | 3.135.192 |
| 28/4/2026 | 19,55 | 19,34 | -2,52% | 19,22 | 19,71 | 19,43 | 19,34 | 19,65 | 151 | 3.503.341 |
| 27/4/2026 | 20,00 | 19,84 | -1,20% | 19,56 | 20,14 | 19,79 | 19,64 | 19,84 | 181 | 4.141.622 |
| 24/4/2026 | 20,01 | 20,08 | -0,69% | 19,90 | 20,62 | 20,10 | 20,08 | 20,16 | 156 | 4.844.020 |
| 23/4/2026 | 20,32 | 20,22 | -2,41% | 20,19 | 20,71 | 20,40 | 20,22 | 20,60 | 143 | 4.157.981 |
| 22/4/2026 | 20,79 | 20,72 | -0,29% | 20,10 | 21,03 | 20,66 | 20,10 | 20,72 | 230 | 3.874.220 |
| 20/4/2026 | 21,11 | 20,78 | +0,39% | 20,78 | 21,21 | 20,92 | 20,78 | 20,95 | 203 | 3.639.083 |
| 17/4/2026 | 21,10 | 20,70 | -1,05% | 20,70 | 21,45 | 20,98 | 20,70 | 20,85 | 159 | 5.549.555 |
| 16/4/2026 | 21,87 | 20,92 | -2,70% | 20,78 | 21,87 | 21,16 | 20,92 | 21,06 | 309 | 7.722.326 |
| 15/4/2026 | 21,37 | 21,50 | -0,23% | 21,20 | 21,93 | 21,61 | 21,50 | 21,79 | 350 | 5.877.816 |
| 14/4/2026 | 20,89 | 21,55 | +4,21% | 20,89 | 21,55 | 21,26 | 21,24 | 21,55 | 194 | 4.581.720 |
| 13/4/2026 | 20,46 | 20,68 | +2,12% | 20,21 | 20,89 | 20,65 | 20,68 | 20,89 | 130 | 3.608.398 |
| 10/4/2026 | 20,36 | 20,25 | -0,05% | 20,20 | 20,64 | 20,36 | 20,25 | 20,50 | 418 | 5.314.265 |
| 9/4/2026 | 20,11 | 20,26 | +1,20% | 20,00 | 20,44 | 20,20 | 20,26 | 20,44 | 253 | 4.591.609 |
| 8/4/2026 | 20,00 | 20,02 | +1,68% | 20,00 | 21,00 | 20,40 | 20,02 | 20,33 | 257 | 4.312.144 |
| 7/4/2026 | 20,00 | 19,69 | -1,89% | 19,25 | 20,05 | 19,57 | 19,56 | 19,69 | 336 | 5.224.471 |
| 6/4/2026 | 20,01 | 20,07 | +0,90% | 19,80 | 20,98 | 20,10 | 19,85 | 20,07 | 289 | 6.193.690 |
| 2/4/2026 | 19,68 | 19,89 | +1,27% | 19,15 | 20,17 | 19,77 | 19,89 | 20,04 | 163 | 4.321.381 |
| 1/4/2026 | 19,37 | 19,64 | +2,45% | 19,37 | 19,92 | 19,70 | 19,64 | 19,72 | 375 | 4.958.770 |
| 31/3/2026 | 18,70 | 19,17 | +2,24% | 18,70 | 19,54 | 19,01 | 19,17 | 19,38 | 150 | 4.517.490 |
| 30/3/2026 | 18,61 | 18,75 | +1,35% | 18,59 | 18,82 | 18,68 | 18,50 | 18,75 | 114 | 3.715.404 |
| 27/3/2026 | 19,02 | 18,50 | -2,68% | 18,50 | 19,02 | 18,66 | 18,50 | 18,59 | 219 | 5.862.307 |
| 26/3/2026 | 19,31 | 19,01 | -1,30% | 18,83 | 19,34 | 19,03 | 19,01 | 19,24 | 178 | 5.080.867 |
| 25/3/2026 | 19,49 | 19,26 | -0,21% | 19,24 | 20,00 | 19,49 | 19,25 | 19,26 | 207 | 5.274.275 |
| 24/3/2026 | 19,51 | 19,30 | -1,68% | 19,30 | 19,83 | 19,46 | 19,30 | 19,55 | 228 | 4.807.567 |
| 23/3/2026 | 19,02 | 19,63 | +3,15% | 18,99 | 20,12 | 19,75 | 19,63 | 19,73 | 256 | 3.669.059 |
| 20/3/2026 | 19,60 | 19,03 | -1,60% | 18,63 | 19,60 | 18,95 | 18,78 | 19,03 | 395 | 6.502.704 |
| 19/3/2026 | 19,99 | 19,34 | -2,37% | 19,11 | 19,99 | 19,40 | 19,34 | 19,35 | 277 | 4.768.853 |
| 18/3/2026 | 20,09 | 19,81 | -0,95% | 19,81 | 20,17 | 19,96 | 19,65 | 19,81 | 128 | 3.028.238 |
| 17/3/2026 | 20,67 | 20,00 | -2,25% | 19,84 | 20,67 | 20,19 | 20,00 | 20,28 | 273 | 5.191.894 |
| 16/3/2026 | 19,40 | 20,46 | +5,46% | 19,40 | 20,64 | 20,25 | 20,12 | 20,46 | 211 | 4.505.870 |
| 13/3/2026 | 20,03 | 19,40 | -4,06% | 19,29 | 20,36 | 19,80 | 19,29 | 19,40 | 267 | 6.818.824 |
| 12/3/2026 | 21,18 | 20,22 | -4,53% | 20,11 | 21,18 | 20,40 | 20,22 | 20,53 | 155 | 5.141.766 |
| 11/3/2026 | 20,51 | 21,18 | +2,22% | 20,51 | 21,21 | 20,99 | 20,96 | 21,18 | 118 | 3.062.473 |
| 10/3/2026 | 20,20 | 20,72 | +1,47% | 20,20 | 21,27 | 20,79 | 20,72 | 20,95 | 276 | 5.648.709 |
| 9/3/2026 | 19,81 | 20,42 | +1,19% | 19,72 | 20,42 | 19,98 | 20,06 | 20,42 | 193 | 4.969.480 |
| 6/3/2026 | 20,80 | 20,18 | -2,89% | 19,18 | 20,80 | 20,09 | 19,80 | 20,25 | 268 | 11.790.146 |
| 5/3/2026 | 21,00 | 20,78 | -1,89% | 20,67 | 21,31 | 20,90 | 20,78 | 20,98 | 237 | 4.573.654 |
| 4/3/2026 | 20,86 | 21,18 | +1,58% | 20,86 | 21,62 | 21,36 | 21,13 | 21,37 | 260 | 4.847.693 |
| 3/3/2026 | 22,34 | 20,85 | -5,74% | 19,34 | 22,34 | 20,55 | 20,77 | 21,20 | 545 | 15.585.523 |
| 2/3/2026 | 21,73 | 22,12 | +1,05% | 21,37 | 22,12 | 21,77 | 21,85 | 22,12 | 237 | 7.169.728 |
| 27/2/2026 | 22,10 | 21,89 | -1,31% | 21,68 | 22,10 | 21,81 | 21,89 | 22,01 | 169 | 4.424.371 |
| 26/2/2026 | 21,65 | 22,18 | +2,35% | 21,65 | 22,18 | 21,84 | 22,11 | 22,18 | 103 | 4.050.563 |
| 25/2/2026 | 21,85 | 21,67 | -0,87% | 21,25 | 22,04 | 21,71 | 21,67 | 22,04 | 213 | 7.596.388 |
| 24/2/2026 | 21,54 | 21,86 | -0,14% | 21,54 | 22,02 | 21,77 | 21,55 | 21,93 | 254 | 5.315.562 |
| 23/2/2026 | 21,98 | 21,89 | -0,86% | 20,99 | 22,10 | 21,68 | 21,74 | 21,89 | 167 | 6.007.578 |
| 20/2/2026 | 21,64 | 22,08 | +1,99% | 21,38 | 22,08 | 21,72 | 21,78 | 22,08 | 165 | 6.328.234 |
| 19/2/2026 | 20,99 | 21,65 | +4,14% | 20,82 | 21,68 | 21,16 | 21,62 | 21,68 | 356 | 6.594.071 |
| 18/2/2026 | 20,59 | 20,79 | +1,32% | 20,59 | 21,09 | 20,90 | 20,77 | 20,88 | 192 | 7.596.205 |
| 13/2/2026 | 19,70 | 20,52 | +2,09% | 19,53 | 20,58 | 20,11 | 20,37 | 20,52 | 172 | 6.114.603 |
| 11/2/2026 | 19,81 | 20,10 | +2,55% | 19,63 | 20,16 | 19,88 | 19,87 | 20,10 | 106 | 4.794.330 |
| 10/2/2026 | 19,38 | 19,60 | +0,26% | 19,17 | 19,80 | 19,40 | 19,60 | 19,81 | 232 | 5.981.605 |
| 9/2/2026 | 19,20 | 19,55 | +0,05% | 19,11 | 19,55 | 19,31 | 19,35 | 19,55 | 415 | 7.269.263 |
| 6/2/2026 | 19,42 | 19,54 | +1,56% | 18,76 | 19,54 | 19,04 | 19,24 | 19,54 | 270 | 5.046.953 |
| 5/2/2026 | 18,75 | 19,24 | +2,89% | 18,50 | 19,68 | 19,32 | 19,24 | 19,50 | 327 | 8.248.628 |
| 4/2/2026 | 18,85 | 18,70 | +0,43% | 18,35 | 19,02 | 18,66 | 18,57 | 18,70 | 416 | 6.935.623 |
| 3/2/2026 | 18,10 | 18,62 | +2,14% | 18,06 | 19,38 | 18,66 | 18,62 | 18,84 | 277 | 11.106.840 |
| 2/2/2026 | 17,50 | 18,23 | +4,83% | 17,39 | 18,31 | 18,09 | 18,10 | 18,23 | 352 | 8.515.852 |
| 30/1/2026 | 16,98 | 17,39 | +0,35% | 16,98 | 17,60 | 17,32 | 17,39 | 17,60 | 123 | 4.085.969 |
| 29/1/2026 | 17,40 | 17,33 | -0,63% | 16,98 | 17,40 | 17,23 | 17,09 | 17,33 | 104 | 3.632.657 |
| 28/1/2026 | 17,17 | 17,44 | +0,93% | 17,09 | 17,44 | 17,33 | 17,32 | 17,44 | 164 | 4.582.529 |
| 27/1/2026 | 16,95 | 17,28 | +2,31% | 16,95 | 17,30 | 17,16 | 17,07 | 17,28 | 144 | 4.941.732 |
| 26/1/2026 | 16,94 | 16,89 | +0,12% | 16,48 | 17,01 | 16,76 | 16,89 | 17,01 | 146 | 3.513.671 |
| 23/1/2026 | 16,59 | 16,87 | +2,24% | 16,30 | 16,87 | 16,63 | 16,64 | 16,87 | 230 | 4.322.899 |
| 22/1/2026 | 16,39 | 16,50 | +1,98% | 16,19 | 16,76 | 16,55 | 16,50 | 16,65 | 126 | 3.506.396 |
| 21/1/2026 | 15,86 | 16,18 | +1,38% | 15,86 | 16,36 | 16,16 | 16,18 | 16,25 | 101 | 3.429.320 |
| 20/1/2026 | 15,81 | 15,96 | -0,25% | 15,76 | 15,98 | 15,88 | 15,88 | 15,96 | 76 | 1.929.915 |
| 19/1/2026 | 16,07 | 16,00 | -0,37% | 15,87 | 16,07 | 15,94 | 15,87 | 16,00 | 83 | 2.169.029 |
| 16/1/2026 | 16,19 | 16,06 | +0,25% | 15,85 | 16,24 | 15,99 | 15,91 | 16,07 | 94 | 2.819.191 |
| 15/1/2026 | 16,20 | 16,02 | -0,25% | 16,02 | 16,31 | 16,17 | 16,02 | 16,20 | 98 | 2.264.703 |
| 14/1/2026 | 16,20 | 16,06 | -1,89% | 15,97 | 16,32 | 16,12 | 16,06 | 16,18 | 105 | 2.954.601 |
| 13/1/2026 | 16,40 | 16,37 | -0,97% | 16,03 | 16,51 | 16,24 | 16,20 | 16,37 | 240 | 4.302.966 |
| 12/1/2026 | 15,82 | 16,53 | +4,49% | 15,82 | 16,87 | 16,50 | 16,37 | 16,53 | 376 | 13.057.371 |
| 9/1/2026 | 15,77 | 15,82 | -0,06% | 15,64 | 15,83 | 15,73 | 15,70 | 15,82 | 117 | 2.532.254 |
| 8/1/2026 | 15,80 | 15,83 | +0,19% | 15,57 | 15,97 | 15,68 | 15,65 | 15,84 | 140 | 2.748.382 |
| 7/1/2026 | 16,15 | 15,80 | -1,62% | 15,69 | 16,24 | 15,91 | 15,67 | 15,80 | 147 | 3.999.514 |
| 6/1/2026 | 16,60 | 16,06 | -2,61% | 16,00 | 16,78 | 16,26 | 16,06 | 16,13 | 152 | 4.316.198 |
| 5/1/2026 | 16,13 | 16,49 | +4,90% | 15,86 | 16,49 | 16,26 | 16,25 | 16,49 | 99 | 2.601.973 |
| 2/1/2026 | 16,20 | 15,72 | -0,95% | 15,72 | 16,20 | 15,98 | 15,72 | 16,08 | 105 | 2.042.818 |
| 30/12/2025 | 16,03 | 15,87 | -2,52% | 15,87 | 16,29 | 16,08 | 15,87 | 16,15 | 121 | 2.908.455 |
| 29/12/2025 | 16,50 | 16,28 | +1,18% | 16,05 | 16,50 | 16,17 | 16,13 | 16,28 | 199 | 2.086.723 |
| 26/12/2025 | 16,48 | 16,09 | -1,35% | 16,04 | 16,48 | 16,15 | 16,09 | 16,44 | 168 | 2.952.340 |
| 23/12/2025 | 15,84 | 16,31 | +3,89% | 15,64 | 16,31 | 15,94 | 16,16 | 16,31 | 107 | 3.464.248 |
| 22/12/2025 | 16,06 | 15,70 | -1,26% | 15,54 | 16,06 | 15,71 | 15,54 | 15,70 | 126 | 3.556.878 |
| 19/12/2025 | 15,92 | 15,90 | +0,82% | 15,64 | 15,92 | 15,79 | 15,77 | 15,90 | 89 | 2.218.707 |
| 18/12/2025 | 15,82 | 15,77 | +0,45% | 15,60 | 15,82 | 15,71 | 15,59 | 15,77 | 159 | 3.711.050 |
| 17/12/2025 | 16,20 | 15,70 | -3,44% | 15,61 | 16,20 | 15,82 | 15,70 | 15,90 | 175 | 5.214.938 |
| 16/12/2025 | 16,49 | 16,26 | -0,97% | 16,05 | 16,49 | 16,18 | 16,10 | 16,26 | 175 | 3.062.549 |
| 15/12/2025 | 16,63 | 16,42 | -0,67% | 16,40 | 16,72 | 16,59 | 16,40 | 16,42 | 110 | 2.325.121 |
| 12/12/2025 | 16,56 | 16,53 | +1,10% | 16,40 | 16,69 | 16,55 | 16,47 | 16,53 | 91 | 2.720.107 |
| 11/12/2025 | 16,44 | 16,35 | +0,25% | 16,31 | 16,56 | 16,44 | 16,35 | 16,53 | 113 | 2.436.579 |
| 10/12/2025 | 16,43 | 16,31 | -1,21% | 16,12 | 16,55 | 16,31 | 16,31 | 16,43 | 314 | 5.078.494 |
| 9/12/2025 | 16,30 | 16,51 | +0,36% | 16,01 | 16,63 | 16,34 | 16,41 | 16,51 | 289 | 8.487.571 |
| 8/12/2025 | 16,16 | 16,45 | +2,81% | 16,02 | 16,47 | 16,23 | 16,28 | 16,45 | 133 | 3.797.735 |
| 5/12/2025 | 16,84 | 16,00 | -1,60% | 15,99 | 16,86 | 16,42 | 16,00 | 16,11 | 171 | 4.021.242 |
| 4/12/2025 | 16,88 | 16,26 | -3,04% | 16,26 | 17,00 | 16,80 | 16,26 | 16,70 | 135 | 3.189.567 |
| 3/12/2025 | 16,73 | 16,77 | +0,30% | 15,37 | 16,85 | 16,48 | 16,77 | 16,88 | 187 | 5.299.542 |
| 2/12/2025 | 16,60 | 16,72 | +1,33% | 16,41 | 16,72 | 16,58 | 16,54 | 16,72 | 96 | 2.917.892 |
| 1/12/2025 | 16,40 | 16,50 | +1,60% | 16,20 | 16,82 | 16,56 | 16,50 | 16,63 | 101 | 3.312.207 |
| 28/11/2025 | 15,69 | 16,24 | +4,98% | 15,56 | 16,37 | 16,14 | 16,24 | 16,36 | 116 | 2.960.089 |
| 27/11/2025 | 15,49 | 15,47 | +0,91% | 15,40 | 15,70 | 15,47 | 15,47 | 15,69 | 179 | 2.258.297 |
| 26/11/2025 | 15,45 | 15,33 | +0,59% | 15,00 | 15,60 | 15,38 | 15,33 | 15,60 | 256 | 6.288.851 |
| 25/11/2025 | 15,38 | 15,24 | -0,26% | 15,16 | 15,38 | 15,27 | 15,24 | 15,32 | 56 | 1.478.328 |
| 24/11/2025 | 15,16 | 15,28 | -1,10% | 15,13 | 15,48 | 15,33 | 15,28 | 15,44 | 71 | 2.051.583 |
| 21/11/2025 | 15,46 | 15,45 | -1,15% | 15,10 | 15,46 | 15,25 | 15,10 | 15,45 | 118 | 2.788.583 |
| 19/11/2025 | 15,60 | 15,63 | +1,23% | 15,37 | 15,63 | 15,47 | 15,37 | 15,63 | 85 | 2.466.030 |
| 18/11/2025 | 15,61 | 15,44 | -2,15% | 15,44 | 15,64 | 15,54 | 15,44 | 15,62 | 106 | 3.086.597 |
| 17/11/2025 | 16,20 | 15,78 | -1,93% | 15,75 | 16,22 | 15,95 | 15,78 | 15,87 | 121 | 3.029.569 |
| 14/11/2025 | 16,11 | 16,09 | +1,19% | 15,92 | 16,37 | 16,16 | 16,09 | 16,31 | 103 | 2.780.077 |
| 13/11/2025 | 16,26 | 15,90 | -1,36% | 15,88 | 16,42 | 16,11 | 15,90 | 16,14 | 160 | 2.859.120 |
| 12/11/2025 | 16,29 | 16,12 | -0,80% | 16,06 | 16,45 | 16,23 | 16,12 | 16,29 | 164 | 4.347.426 |
| 11/11/2025 | 15,91 | 16,25 | +2,39% | 15,91 | 16,94 | 16,20 | 16,25 | 16,40 | 221 | 7.046.838 |
| 10/11/2025 | 15,40 | 15,87 | +4,13% | 15,40 | 15,91 | 15,79 | 15,76 | 15,87 | 137 | 3.729.898 |
| 7/11/2025 | 14,99 | 15,24 | +3,53% | 14,99 | 15,43 | 15,20 | 15,24 | 15,43 | 113 | 2.861.150 |
| 6/11/2025 | 15,22 | 14,72 | -3,85% | 14,72 | 15,36 | 14,99 | 14,72 | 14,97 | 212 | 4.956.047 |
| 5/11/2025 | 15,13 | 15,31 | +2,20% | 14,90 | 15,31 | 15,09 | 15,05 | 15,31 | 125 | 2.950.354 |
| 4/11/2025 | 15,25 | 14,98 | -0,33% | 14,98 | 15,25 | 15,11 | 14,98 | 15,19 | 104 | 2.020.879 |
| 3/11/2025 | 15,41 | 15,03 | -2,21% | 15,03 | 15,41 | 15,17 | 15,03 | 15,28 | 127 | 3.140.442 |
| 31/10/2025 | 15,30 | 15,37 | +3,02% | 15,01 | 15,37 | 15,17 | 15,24 | 15,37 | 59 | 1.399.560 |
| 30/10/2025 | 15,14 | 14,92 | +0,27% | 14,81 | 15,39 | 14,98 | 14,92 | 15,03 | 167 | 3.303.532 |
| 29/10/2025 | 15,42 | 14,88 | -0,93% | 14,88 | 15,57 | 15,15 | 14,88 | 15,10 | 155 | 4.484.865 |
| 28/10/2025 | 15,18 | 15,02 | -2,91% | 14,92 | 15,36 | 15,10 | 15,02 | 15,11 | 205 | 3.118.825 |
| 27/10/2025 | 15,43 | 15,47 | +1,71% | 15,24 | 15,49 | 15,36 | 15,23 | 15,47 | 63 | 2.214.637 |
| 24/10/2025 | 14,92 | 15,21 | +1,20% | 14,92 | 15,38 | 15,19 | 15,21 | 15,43 | 86 | 2.292.395 |
| 23/10/2025 | 14,74 | 15,03 | +1,69% | 14,70 | 15,03 | 14,90 | 14,89 | 15,03 | 205 | 3.030.197 |
| 22/10/2025 | 14,97 | 14,78 | +0,89% | 14,58 | 14,97 | 14,67 | 14,61 | 14,78 | 91 | 2.009.525 |
| 21/10/2025 | 15,02 | 14,65 | -0,75% | 14,65 | 15,02 | 14,72 | 14,65 | 14,80 | 140 | 2.344.023 |
| 20/10/2025 | 14,91 | 14,76 | -1,40% | 14,76 | 15,17 | 14,93 | 14,76 | 15,02 | 97 | 2.433.957 |
| 17/10/2025 | 15,00 | 14,97 | +2,39% | 14,48 | 15,02 | 14,75 | 14,73 | 14,97 | 134 | 3.877.220 |
| 16/10/2025 | 15,07 | 14,62 | -4,51% | 14,62 | 15,18 | 14,88 | 14,62 | 14,76 | 395 | 4.979.910 |
| 15/10/2025 | 15,18 | 15,31 | +2,07% | 15,03 | 15,41 | 15,23 | 15,10 | 15,31 | 90 | 2.637.853 |
| 14/10/2025 | 15,30 | 15,00 | -0,20% | 15,00 | 15,30 | 15,15 | 15,00 | 15,08 | 124 | 2.844.906 |
| 13/10/2025 | 15,42 | 15,03 | -2,02% | 15,03 | 15,42 | 15,21 | 15,03 | 15,33 | 114 | 3.175.293 |
| 10/10/2025 | 15,54 | 15,34 | -0,45% | 15,05 | 15,67 | 15,26 | 15,20 | 15,34 | 129 | 3.103.133 |
| 9/10/2025 | 15,69 | 15,41 | -0,32% | 15,20 | 15,69 | 15,52 | 15,41 | 15,53 | 298 | 3.022.605 |
| 8/10/2025 | 16,13 | 15,46 | -4,15% | 15,30 | 16,13 | 15,63 | 15,35 | 15,56 | 227 | 4.367.578 |
| 7/10/2025 | 16,75 | 16,13 | -3,06% | 15,83 | 16,75 | 16,03 | 15,86 | 16,13 | 192 | 4.818.636 |
| 6/10/2025 | 16,97 | 16,64 | -1,01% | 16,45 | 16,97 | 16,58 | 16,45 | 16,64 | 88 | 2.583.422 |
| 3/10/2025 | 17,00 | 16,81 | -0,53% | 16,57 | 17,00 | 16,70 | 16,74 | 16,81 | 101 | 3.089.962 |
| 2/10/2025 | 17,03 | 16,90 | -0,59% | 16,61 | 17,03 | 16,83 | 16,62 | 16,90 | 102 | 2.342.098 |
| 1/10/2025 | 16,73 | 17,00 | +0,53% | 16,63 | 17,00 | 16,84 | 16,87 | 17,00 | 211 | 3.323.335 |
| 30/9/2025 | 17,10 | 16,91 | -0,53% | 16,90 | 17,17 | 17,03 | 16,91 | 16,98 | 171 | 4.068.309 |
| 29/9/2025 | 17,44 | 17,00 | -1,56% | 17,00 | 17,50 | 17,26 | 17,00 | 17,22 | 118 | 3.891.448 |
| 26/9/2025 | 17,35 | 17,27 | -0,35% | 17,20 | 17,43 | 17,33 | 17,27 | 17,40 | 67 | 2.173.654 |
| 25/9/2025 | 17,44 | 17,33 | -0,06% | 17,17 | 17,44 | 17,31 | 17,23 | 17,33 | 166 | 3.041.447 |
| 24/9/2025 | 17,97 | 17,34 | -2,03% | 17,34 | 17,97 | 17,65 | 17,34 | 17,62 | 113 | 3.160.342 |
| 23/9/2025 | 17,76 | 17,70 | +1,32% | 17,57 | 17,94 | 17,75 | 17,70 | 17,77 | 247 | 5.476.652 |
| 22/9/2025 | 17,50 | 17,47 | -0,57% | 17,07 | 17,61 | 17,27 | 17,20 | 17,47 | 92 | 2.980.139 |
| 19/9/2025 | 16,90 | 17,57 | +3,84% | 16,82 | 18,06 | 17,73 | 17,57 | 17,83 | 248 | 8.720.969 |
| 18/9/2025 | 16,89 | 16,92 | +0,59% | 16,58 | 17,04 | 16,86 | 16,80 | 16,92 | 98 | 3.696.874 |
| 17/9/2025 | 16,36 | 16,82 | +3,44% | 16,30 | 16,82 | 16,49 | 16,75 | 16,82 | 148 | 3.305.763 |
| 16/9/2025 | 16,10 | 16,26 | +1,56% | 16,09 | 16,36 | 16,28 | 16,26 | 16,36 | 128 | 2.920.889 |
| 15/9/2025 | 16,04 | 16,01 | +0,63% | 16,00 | 16,17 | 16,07 | 16,01 | 16,17 | 114 | 2.777.010 |
| 12/9/2025 | 16,24 | 15,91 | -2,33% | 15,91 | 16,24 | 16,03 | 15,91 | 16,03 | 143 | 2.977.943 |
| 11/9/2025 | 16,10 | 16,29 | +1,37% | 16,10 | 16,30 | 16,19 | 16,11 | 16,29 | 122 | 3.950.119 |
| 10/9/2025 | 16,26 | 16,07 | -0,68% | 15,99 | 16,27 | 16,10 | 16,07 | 16,25 | 197 | 6.605.011 |
| 9/9/2025 | 15,99 | 16,18 | +2,15% | 15,99 | 16,36 | 16,15 | 16,10 | 16,18 | 245 | 5.199.207 |
| 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 |