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.
RADL3 - RAIADROGASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 17,50 | 17,35 | -0,46% | 17,15 | 17,95 | 17,43 | 17,34 | 17,35 | 19.803 | 15.037.184.000 |
| 4/9/2025 | 17,03 | 17,43 | +2,17% | 17,01 | 17,44 | 17,28 | 17,39 | 17,44 | 12.220 | 8.705.146.300 |
| 3/9/2025 | 17,30 | 17,06 | -1,90% | 16,88 | 17,32 | 17,05 | 17,06 | 17,07 | 21.268 | 15.335.811.200 |
| 2/9/2025 | 17,24 | 17,39 | -1,47% | 17,16 | 17,80 | 17,51 | 17,38 | 17,40 | 41.775 | 44.561.313.800 |
| 1/9/2025 | 17,50 | 17,65 | +0,57% | 16,85 | 17,66 | 17,27 | 17,55 | 17,65 | 33.396 | 33.508.704.100 |
| 29/8/2025 | 18,74 | 17,55 | -6,90% | 17,55 | 19,16 | 18,33 | 17,55 | 17,56 | 28.788 | 30.005.651.900 |
| 28/8/2025 | 18,70 | 18,85 | +1,24% | 18,43 | 18,98 | 18,78 | 18,80 | 18,86 | 16.069 | 12.419.828.300 |
| 27/8/2025 | 18,29 | 18,62 | +2,87% | 18,18 | 18,62 | 18,44 | 18,61 | 18,63 | 24.856 | 22.123.023.800 |
| 26/8/2025 | 18,09 | 18,10 | -0,06% | 17,80 | 18,36 | 18,09 | 18,10 | 18,11 | 13.795 | 17.975.726.300 |
| 25/8/2025 | 18,76 | 18,11 | -3,00% | 18,11 | 18,86 | 18,23 | 18,10 | 18,11 | 21.179 | 14.030.316.700 |
| 22/8/2025 | 18,28 | 18,67 | +2,25% | 18,03 | 18,92 | 18,56 | 18,67 | 18,70 | 25.041 | 15.914.400.200 |
| 21/8/2025 | 17,80 | 18,26 | +2,01% | 17,80 | 18,38 | 18,19 | 18,25 | 18,26 | 40.962 | 27.538.410.200 |
| 20/8/2025 | 17,45 | 17,90 | +3,17% | 17,35 | 18,00 | 17,78 | 17,87 | 17,90 | 43.031 | 22.055.719.300 |
| 19/8/2025 | 17,30 | 17,35 | -0,57% | 17,07 | 17,51 | 17,33 | 17,32 | 17,37 | 22.873 | 19.046.112.000 |
| 18/8/2025 | 17,51 | 17,45 | -0,11% | 17,40 | 17,75 | 17,53 | 17,42 | 17,48 | 13.736 | 6.768.758.400 |
| 15/8/2025 | 17,69 | 17,47 | -0,63% | 17,14 | 17,88 | 17,43 | 17,46 | 17,47 | 18.804 | 13.395.946.700 |
| 14/8/2025 | 17,32 | 17,58 | +0,34% | 17,23 | 17,71 | 17,59 | 17,53 | 17,58 | 18.208 | 11.302.398.300 |
| 13/8/2025 | 17,59 | 17,52 | -0,40% | 17,46 | 17,71 | 17,58 | 17,51 | 17,55 | 26.406 | 22.570.592.700 |
| 12/8/2025 | 17,59 | 17,59 | +1,21% | 17,45 | 17,73 | 17,59 | 17,58 | 17,60 | 14.616 | 13.690.415.700 |
| 11/8/2025 | 17,48 | 17,38 | -1,53% | 17,26 | 17,82 | 17,45 | 17,38 | 17,40 | 20.970 | 16.613.883.600 |
| 8/8/2025 | 17,39 | 17,65 | +0,28% | 17,28 | 17,81 | 17,56 | 17,64 | 17,66 | 25.934 | 26.335.372.800 |
| 7/8/2025 | 17,61 | 17,60 | -1,12% | 17,27 | 17,98 | 17,57 | 17,51 | 17,60 | 51.973 | 51.607.983.600 |
| 6/8/2025 | 16,50 | 17,80 | +18,67% | 16,50 | 18,07 | 17,27 | 17,79 | 17,80 | 61.735 | 89.990.259.200 |
| 5/8/2025 | 15,01 | 15,00 | +0,87% | 14,61 | 15,23 | 14,97 | 15,00 | 15,02 | 28.563 | 24.831.122.000 |
| 4/8/2025 | 14,00 | 14,87 | +8,54% | 13,88 | 14,95 | 14,64 | 14,86 | 14,87 | 25.503 | 23.836.125.500 |
| 1/8/2025 | 13,57 | 13,70 | +1,71% | 13,52 | 13,75 | 13,64 | 13,70 | 13,72 | 13.646 | 8.998.445.000 |
| 31/7/2025 | 13,41 | 13,47 | -0,59% | 13,07 | 13,58 | 13,40 | 13,46 | 13,50 | 12.596 | 10.680.287.700 |
| 30/7/2025 | 13,83 | 13,55 | -2,17% | 13,37 | 13,95 | 13,56 | 13,54 | 13,58 | 16.132 | 11.230.852.000 |
| 29/7/2025 | 13,75 | 13,85 | +0,44% | 13,71 | 13,95 | 13,85 | 13,85 | 13,86 | 9.871 | 6.078.866.400 |
| 28/7/2025 | 14,04 | 13,79 | -1,78% | 13,69 | 14,20 | 13,85 | 13,77 | 13,80 | 9.524 | 4.543.166.900 |
| 25/7/2025 | 14,33 | 14,04 | -1,34% | 13,95 | 14,38 | 14,08 | 14,04 | 14,06 | 14.319 | 6.486.195.200 |
| 24/7/2025 | 14,13 | 14,23 | +0,42% | 14,02 | 14,30 | 14,21 | 14,22 | 14,23 | 13.699 | 10.428.275.800 |
| 23/7/2025 | 14,00 | 14,17 | +0,93% | 13,85 | 14,26 | 14,09 | 14,16 | 14,18 | 13.177 | 8.992.943.500 |
| 22/7/2025 | 13,95 | 14,04 | +0,21% | 13,86 | 14,32 | 14,12 | 14,01 | 14,05 | 15.827 | 12.157.834.900 |
| 21/7/2025 | 13,70 | 14,01 | +3,55% | 13,61 | 14,08 | 13,91 | 14,00 | 14,01 | 15.271 | 12.475.180.300 |
| 18/7/2025 | 13,80 | 13,53 | -3,43% | 13,53 | 13,94 | 13,66 | 13,52 | 13,60 | 12.309 | 12.189.064.400 |
| 17/7/2025 | 13,80 | 14,01 | +1,52% | 13,58 | 14,11 | 13,96 | 14,00 | 14,07 | 20.189 | 15.641.531.000 |
| 16/7/2025 | 13,43 | 13,80 | +3,29% | 13,23 | 13,85 | 13,56 | 13,78 | 13,82 | 21.378 | 12.443.816.500 |
| 15/7/2025 | 13,64 | 13,36 | -1,98% | 13,36 | 13,78 | 13,45 | 13,35 | 13,37 | 15.349 | 9.439.905.600 |
| 14/7/2025 | 13,74 | 13,63 | -1,02% | 13,52 | 13,95 | 13,67 | 13,60 | 13,63 | 12.762 | 8.453.737.300 |
| 11/7/2025 | 13,94 | 13,77 | -1,22% | 13,64 | 13,94 | 13,77 | 13,73 | 13,77 | 12.683 | 13.105.225.800 |
| 10/7/2025 | 13,69 | 13,94 | +0,94% | 13,50 | 14,15 | 13,77 | 13,94 | 14,00 | 24.884 | 30.759.528.100 |
| 9/7/2025 | 14,20 | 13,81 | -2,75% | 13,65 | 14,45 | 14,02 | 13,80 | 13,81 | 27.118 | 23.264.017.900 |
| 8/7/2025 | 15,05 | 14,20 | -3,79% | 13,98 | 15,09 | 14,38 | 14,20 | 14,21 | 29.926 | 20.893.784.500 |
| 7/7/2025 | 15,15 | 14,76 | -3,53% | 14,70 | 15,41 | 14,89 | 14,73 | 14,77 | 17.235 | 20.713.061.200 |
| 4/7/2025 | 15,18 | 15,30 | +0,53% | 14,96 | 15,36 | 15,22 | 15,27 | 15,30 | 11.480 | 7.850.756.500 |
| 3/7/2025 | 15,17 | 15,22 | +0,66% | 15,05 | 15,43 | 15,22 | 15,19 | 15,25 | 19.968 | 12.445.653.600 |
| 2/7/2025 | 15,17 | 15,12 | -0,46% | 15,00 | 15,38 | 15,17 | 15,10 | 15,14 | 21.529 | 29.441.502.600 |
| 1/7/2025 | 15,18 | 15,19 | +0,46% | 14,84 | 15,29 | 15,11 | 15,18 | 15,22 | 14.373 | 11.460.334.700 |
| 30/6/2025 | 15,05 | 15,12 | +0,87% | 14,94 | 15,30 | 15,11 | 15,11 | 15,12 | 20.205 | 14.872.272.400 |
| 27/6/2025 | 15,13 | 14,99 | -1,64% | 14,98 | 15,32 | 15,15 | 14,98 | 15,00 | 14.202 | 17.227.908.500 |
| 26/6/2025 | 15,65 | 15,24 | -1,68% | 15,22 | 15,96 | 15,53 | 15,23 | 15,24 | 22.806 | 25.744.890.900 |
| 25/6/2025 | 14,87 | 15,50 | +3,26% | 14,71 | 15,78 | 15,54 | 15,50 | 15,53 | 28.868 | 30.687.382.100 |
| 24/6/2025 | 14,60 | 15,01 | +3,45% | 14,51 | 15,17 | 14,98 | 15,01 | 15,02 | 20.355 | 13.871.007.500 |
| 23/6/2025 | 13,98 | 14,51 | +3,64% | 13,77 | 14,58 | 14,20 | 14,50 | 14,52 | 17.251 | 11.799.838.800 |
| 20/6/2025 | 14,24 | 14,00 | -2,23% | 14,00 | 14,56 | 14,18 | 14,00 | 14,06 | 25.352 | 23.224.821.100 |
| 18/6/2025 | 14,51 | 14,32 | +1,49% | 14,10 | 14,65 | 14,30 | 14,32 | 14,33 | 34.567 | 36.380.735.800 |
| 17/6/2025 | 14,16 | 14,11 | +0,28% | 13,93 | 14,33 | 14,11 | 14,10 | 14,12 | 20.030 | 22.272.111.200 |
| 16/6/2025 | 14,00 | 14,07 | +1,37% | 13,92 | 14,38 | 14,13 | 14,07 | 14,09 | 13.930 | 8.824.194.400 |
| 13/6/2025 | 14,50 | 13,88 | -5,06% | 13,88 | 14,53 | 14,15 | 13,88 | 13,89 | 16.804 | 11.533.400.100 |
| 12/6/2025 | 14,33 | 14,62 | +1,95% | 14,14 | 14,78 | 14,50 | 14,61 | 14,64 | 13.737 | 12.594.511.600 |
| 11/6/2025 | 14,65 | 14,34 | -2,85% | 14,30 | 14,68 | 14,40 | 14,34 | 14,35 | 16.247 | 11.953.898.900 |
| 10/6/2025 | 14,71 | 14,76 | +0,34% | 14,30 | 15,20 | 14,76 | 14,76 | 14,78 | 19.163 | 18.391.346.500 |
| 9/6/2025 | 14,84 | 14,71 | -2,90% | 14,42 | 15,11 | 14,85 | 14,70 | 14,75 | 21.022 | 18.531.118.400 |
| 6/6/2025 | 15,03 | 15,15 | +1,27% | 15,00 | 15,53 | 15,29 | 15,13 | 15,15 | 29.039 | 20.648.561.200 |
| 5/6/2025 | 14,53 | 14,96 | +3,10% | 14,53 | 15,19 | 15,00 | 14,95 | 14,96 | 20.798 | 17.958.021.400 |
| 4/6/2025 | 14,29 | 14,51 | +2,40% | 14,00 | 14,68 | 14,32 | 14,51 | 14,52 | 23.193 | 34.950.882.700 |
| 3/6/2025 | 14,42 | 14,17 | -1,39% | 13,91 | 14,56 | 14,14 | 14,15 | 14,17 | 21.065 | 12.531.347.000 |
| 2/6/2025 | 14,99 | 14,37 | -3,23% | 14,36 | 15,04 | 14,53 | 14,36 | 14,37 | 16.450 | 12.729.431.800 |
| 30/5/2025 | 14,94 | 14,85 | +0,07% | 14,45 | 14,97 | 14,60 | 14,85 | 14,90 | 17.595 | 69.075.383.500 |
| 29/5/2025 | 14,93 | 14,84 | -0,74% | 14,65 | 14,95 | 14,77 | 14,83 | 14,85 | 11.441 | 23.821.382.200 |
| 28/5/2025 | 15,15 | 14,95 | -0,33% | 14,85 | 15,32 | 15,03 | 14,95 | 14,97 | 15.569 | 24.125.424.200 |
| 27/5/2025 | 14,59 | 15,00 | +3,02% | 14,57 | 15,05 | 14,86 | 14,89 | 15,00 | 22.518 | 30.217.974.300 |
| 26/5/2025 | 14,80 | 14,56 | -0,75% | 14,48 | 14,88 | 14,59 | 14,56 | 14,59 | 9.501 | 7.506.497.200 |
| 23/5/2025 | 14,31 | 14,67 | +1,52% | 14,15 | 14,67 | 14,47 | 14,53 | 14,67 | 11.318 | 12.497.230.400 |
| 22/5/2025 | 14,21 | 14,45 | +1,47% | 14,19 | 14,89 | 14,49 | 14,41 | 14,47 | 20.539 | 18.707.894.800 |
| 21/5/2025 | 14,84 | 14,24 | -4,11% | 14,06 | 14,89 | 14,21 | 14,21 | 14,24 | 24.489 | 18.816.567.300 |
| 20/5/2025 | 14,79 | 14,85 | +0,34% | 14,28 | 14,85 | 14,51 | 14,83 | 14,85 | 22.793 | 15.716.048.000 |
| 19/5/2025 | 15,22 | 14,80 | -2,76% | 14,50 | 15,22 | 14,85 | 14,80 | 14,81 | 22.149 | 22.810.312.800 |
| 16/5/2025 | 15,22 | 15,22 | -0,52% | 15,01 | 15,46 | 15,21 | 15,15 | 15,22 | 21.180 | 25.346.920.100 |
| 15/5/2025 | 15,15 | 15,30 | +0,79% | 15,00 | 15,53 | 15,26 | 15,29 | 15,30 | 17.333 | 20.151.658.500 |
| 14/5/2025 | 16,20 | 15,18 | -6,30% | 14,95 | 16,21 | 15,38 | 15,16 | 15,18 | 25.759 | 26.796.911.500 |
| 13/5/2025 | 16,01 | 16,20 | +0,87% | 15,98 | 16,50 | 16,30 | 16,18 | 16,20 | 18.000 | 16.893.876.200 |
| 12/5/2025 | 15,54 | 16,06 | +3,61% | 15,23 | 16,06 | 15,75 | 16,05 | 16,06 | 18.651 | 18.983.143.100 |
| 9/5/2025 | 16,45 | 15,50 | -4,97% | 15,14 | 16,46 | 15,62 | 15,49 | 15,50 | 33.669 | 47.648.087.300 |
| 8/5/2025 | 16,80 | 16,31 | -1,63% | 16,06 | 17,63 | 16,59 | 16,30 | 16,32 | 48.123 | 78.568.048.600 |
| 7/5/2025 | 17,90 | 16,58 | -14,76% | 16,55 | 18,28 | 17,33 | 16,56 | 16,58 | 46.809 | 43.153.164.300 |
| 6/5/2025 | 20,03 | 19,45 | -2,56% | 19,21 | 20,15 | 19,61 | 19,41 | 19,46 | 12.515 | 15.544.550.100 |
| 5/5/2025 | 20,05 | 19,96 | -0,20% | 19,88 | 20,15 | 19,98 | 19,96 | 19,97 | 10.307 | 11.398.588.000 |
| 2/5/2025 | 19,81 | 20,00 | +0,25% | 19,61 | 20,17 | 20,04 | 20,00 | 20,01 | 10.661 | 16.179.025.500 |
| 29/4/2025 | 19,90 | 19,95 | +0,05% | 19,78 | 20,06 | 19,95 | 19,86 | 19,95 | 13.440 | 13.301.447.900 |
| 28/4/2025 | 20,15 | 19,94 | -0,80% | 19,76 | 20,29 | 19,97 | 19,80 | 19,95 | 14.254 | 10.482.506.100 |
| 25/4/2025 | 20,14 | 20,10 | 0,00% | 19,84 | 20,41 | 20,11 | 20,09 | 20,10 | 16.205 | 13.509.100.800 |
| 24/4/2025 | 20,21 | 20,10 | -1,33% | 19,62 | 20,36 | 19,92 | 20,01 | 20,10 | 26.333 | 20.002.856.700 |
| 23/4/2025 | 20,34 | 20,37 | +1,09% | 20,19 | 20,88 | 20,47 | 20,32 | 20,40 | 19.830 | 22.742.182.000 |
| 22/4/2025 | 20,16 | 20,15 | -2,61% | 19,82 | 20,41 | 20,13 | 20,13 | 20,15 | 18.479 | 17.920.618.100 |
| 17/4/2025 | 21,17 | 20,69 | -3,05% | 20,11 | 21,17 | 20,59 | 20,68 | 20,69 | 17.415 | 17.811.237.000 |
| 16/4/2025 | 22,60 | 21,34 | -6,40% | 21,30 | 22,60 | 21,74 | 21,34 | 21,40 | 39.760 | 43.284.577.900 |
| 15/4/2025 | 21,30 | 22,80 | +6,34% | 21,30 | 22,80 | 22,38 | 22,74 | 22,81 | 18.738 | 43.521.726.100 |
| 14/4/2025 | 21,76 | 21,44 | +0,28% | 21,13 | 21,76 | 21,38 | 21,42 | 21,44 | 13.245 | 13.170.616.100 |
| 11/4/2025 | 20,73 | 21,38 | +3,84% | 20,56 | 21,77 | 21,36 | 21,37 | 21,43 | 24.185 | 21.841.340.600 |
| 10/4/2025 | 21,00 | 20,59 | -2,79% | 20,40 | 21,74 | 20,98 | 20,53 | 20,65 | 27.235 | 32.742.116.600 |
| 9/4/2025 | 19,38 | 21,18 | +9,29% | 19,25 | 21,23 | 20,44 | 21,04 | 21,18 | 40.456 | 35.274.764.500 |
| 8/4/2025 | 19,34 | 19,38 | -0,10% | 19,20 | 19,88 | 19,47 | 19,38 | 19,47 | 26.631 | 25.778.679.000 |
| 7/4/2025 | 19,42 | 19,40 | -0,67% | 19,00 | 20,08 | 19,39 | 19,40 | 19,44 | 23.806 | 18.822.274.100 |
| 4/4/2025 | 19,83 | 19,53 | -1,96% | 19,21 | 19,83 | 19,51 | 19,52 | 19,55 | 23.381 | 23.201.329.400 |
| 3/4/2025 | 19,50 | 19,92 | +2,26% | 19,43 | 20,18 | 19,98 | 19,91 | 19,94 | 18.385 | 14.905.944.700 |
| 2/4/2025 | 19,09 | 19,48 | +2,47% | 19,05 | 19,48 | 19,26 | 19,44 | 19,49 | 12.376 | 14.198.632.000 |
| 1/4/2025 | 19,09 | 19,01 | -0,21% | 18,88 | 19,27 | 19,08 | 18,99 | 19,01 | 13.225 | 12.633.931.500 |
| 31/3/2025 | 19,25 | 19,05 | -1,50% | 19,01 | 19,27 | 19,12 | 19,04 | 19,10 | 11.109 | 14.575.454.300 |
| 28/3/2025 | 19,20 | 19,34 | +0,73% | 18,95 | 19,53 | 19,18 | 19,32 | 19,34 | 10.490 | 15.030.758.100 |
| 27/3/2025 | 19,17 | 19,20 | +0,16% | 19,10 | 19,47 | 19,29 | 19,17 | 19,20 | 20.458 | 21.804.078.600 |
| 26/3/2025 | 19,26 | 19,17 | -0,05% | 18,74 | 19,33 | 18,98 | 19,11 | 19,17 | 27.744 | 16.907.004.400 |
| 25/3/2025 | 19,80 | 19,18 | -2,54% | 18,84 | 19,82 | 19,51 | 19,18 | 19,28 | 22.817 | 30.121.524.100 |
| 24/3/2025 | 19,93 | 19,68 | -0,61% | 19,60 | 19,96 | 19,74 | 19,61 | 19,68 | 17.119 | 18.601.158.300 |
| 21/3/2025 | 19,66 | 19,80 | +0,92% | 19,51 | 19,81 | 19,73 | 19,64 | 19,81 | 26.370 | 27.337.479.100 |
| 20/3/2025 | 19,77 | 19,62 | -1,01% | 19,49 | 19,80 | 19,62 | 19,61 | 19,70 | 22.623 | 13.867.935.300 |
| 19/3/2025 | 19,75 | 19,82 | +0,92% | 19,64 | 20,04 | 19,87 | 19,81 | 19,90 | 22.730 | 13.916.183.100 |
| 18/3/2025 | 19,97 | 19,64 | -1,65% | 19,64 | 19,99 | 19,74 | 19,63 | 19,64 | 22.112 | 23.906.511.600 |
| 17/3/2025 | 19,40 | 19,97 | +4,12% | 19,12 | 20,29 | 19,89 | 19,96 | 19,97 | 21.974 | 26.601.456.800 |
| 14/3/2025 | 18,70 | 19,18 | +2,95% | 18,59 | 19,36 | 19,11 | 19,18 | 19,33 | 29.164 | 27.992.747.200 |
| 13/3/2025 | 18,58 | 18,63 | +0,27% | 18,41 | 18,87 | 18,71 | 18,61 | 18,66 | 28.306 | 39.115.476.300 |
| 12/3/2025 | 17,73 | 18,58 | +5,03% | 17,68 | 18,58 | 18,24 | 18,58 | 18,59 | 19.782 | 22.264.573.600 |
| 11/3/2025 | 17,72 | 17,69 | -0,79% | 17,44 | 17,89 | 17,65 | 17,69 | 17,77 | 23.357 | 22.011.417.300 |
| 10/3/2025 | 17,71 | 17,83 | +0,11% | 17,57 | 17,94 | 17,78 | 17,77 | 17,83 | 14.967 | 23.308.149.100 |
| 7/3/2025 | 17,67 | 17,81 | 0,00% | 17,43 | 18,02 | 17,75 | 17,80 | 17,85 | 26.446 | 28.133.294.100 |
| 6/3/2025 | 17,77 | 17,81 | -0,11% | 17,43 | 17,92 | 17,76 | 17,81 | 17,84 | 27.026 | 42.530.250.300 |
| 5/3/2025 | 17,90 | 17,83 | +2,59% | 17,74 | 18,15 | 17,94 | 17,82 | 17,90 | 20.202 | 43.822.010.600 |
| 28/2/2025 | 17,75 | 17,38 | -5,80% | 17,15 | 18,50 | 17,42 | 17,35 | 17,38 | 29.850 | 44.872.514.100 |
| 27/2/2025 | 18,33 | 18,45 | +0,87% | 18,19 | 18,59 | 18,41 | 18,45 | 18,46 | 15.401 | 14.097.837.600 |
| 26/2/2025 | 18,29 | 18,29 | -0,65% | 17,49 | 18,29 | 17,78 | 18,03 | 18,29 | 43.244 | 43.262.426.600 |
| 25/2/2025 | 18,98 | 18,41 | -2,59% | 18,41 | 19,10 | 18,74 | 18,41 | 18,49 | 17.295 | 14.419.997.400 |
| 24/2/2025 | 19,23 | 18,90 | -0,84% | 18,71 | 19,47 | 19,06 | 18,90 | 18,91 | 24.058 | 19.774.849.400 |
| 21/2/2025 | 19,38 | 19,06 | -1,55% | 18,99 | 19,40 | 19,09 | 19,05 | 19,06 | 14.495 | 9.993.478.800 |
| 20/2/2025 | 18,82 | 19,36 | +2,65% | 18,70 | 19,40 | 19,05 | 19,35 | 19,37 | 16.565 | 17.773.869.300 |
| 19/2/2025 | 19,04 | 18,86 | -1,82% | 18,64 | 19,14 | 18,84 | 18,79 | 18,87 | 16.399 | 11.925.909.800 |
| 18/2/2025 | 19,83 | 19,21 | -2,49% | 19,02 | 19,83 | 19,29 | 19,11 | 19,22 | 27.730 | 26.682.929.800 |
| 17/2/2025 | 20,09 | 19,70 | -1,50% | 19,38 | 20,29 | 19,83 | 19,69 | 19,70 | 15.214 | 11.261.187.000 |
| 14/2/2025 | 19,73 | 20,00 | +2,51% | 19,62 | 20,16 | 19,92 | 19,99 | 20,00 | 19.193 | 10.635.881.400 |
| 13/2/2025 | 19,63 | 19,51 | -0,61% | 19,19 | 19,71 | 19,34 | 19,44 | 19,51 | 14.072 | 16.305.123.100 |
| 12/2/2025 | 19,74 | 19,63 | -1,75% | 19,27 | 19,76 | 19,52 | 19,63 | 19,64 | 27.809 | 16.114.967.700 |
| 11/2/2025 | 19,87 | 19,98 | +1,06% | 19,66 | 20,29 | 19,99 | 19,89 | 20,00 | 20.613 | 25.287.102.300 |
| 10/2/2025 | 20,39 | 19,77 | -1,74% | 19,52 | 20,58 | 19,79 | 19,65 | 19,77 | 16.502 | 18.088.795.100 |
| 7/2/2025 | 20,20 | 20,12 | +0,60% | 19,91 | 20,42 | 20,12 | 20,12 | 20,15 | 23.107 | 17.244.368.900 |
| 6/2/2025 | 19,94 | 20,00 | +1,27% | 19,68 | 20,00 | 19,86 | 19,90 | 20,00 | 19.449 | 26.859.365.300 |
| 5/2/2025 | 20,17 | 19,75 | -1,59% | 19,59 | 20,17 | 19,76 | 19,74 | 19,76 | 20.290 | 35.269.454.900 |
| 4/2/2025 | 20,52 | 20,07 | -2,24% | 20,07 | 20,61 | 20,22 | 20,06 | 20,08 | 21.612 | 12.417.272.500 |
| 3/2/2025 | 21,15 | 20,53 | -2,66% | 20,26 | 21,15 | 20,54 | 20,47 | 20,53 | 23.504 | 21.812.447.800 |
| 31/1/2025 | 22,07 | 21,09 | -4,35% | 21,09 | 22,29 | 21,72 | 21,09 | 21,11 | 20.700 | 33.224.096.800 |
| 30/1/2025 | 21,46 | 22,05 | +2,80% | 21,40 | 22,05 | 21,77 | 22,05 | 22,06 | 19.183 | 15.534.343.100 |
| 29/1/2025 | 21,07 | 21,45 | +2,14% | 21,02 | 21,55 | 21,30 | 21,43 | 21,55 | 16.708 | 18.926.448.600 |
| 28/1/2025 | 20,83 | 21,00 | +1,45% | 20,80 | 21,30 | 21,07 | 21,00 | 21,11 | 19.792 | 14.679.970.600 |
| 27/1/2025 | 20,35 | 20,70 | -0,38% | 20,09 | 20,81 | 20,48 | 20,69 | 20,79 | 30.670 | 34.365.735.500 |
| 24/1/2025 | 20,83 | 20,78 | -0,53% | 20,78 | 21,08 | 20,93 | 20,76 | 20,78 | 11.960 | 10.041.424.200 |
| 23/1/2025 | 21,00 | 20,89 | -0,10% | 20,81 | 21,27 | 21,07 | 20,83 | 20,91 | 14.067 | 19.841.504.500 |
| 22/1/2025 | 22,00 | 20,91 | -4,52% | 20,74 | 22,12 | 21,25 | 20,90 | 20,96 | 22.393 | 32.636.684.400 |
| 21/1/2025 | 21,41 | 21,90 | +2,10% | 21,34 | 21,93 | 21,76 | 21,89 | 21,90 | 14.071 | 11.731.279.200 |
| 20/1/2025 | 21,11 | 21,45 | +1,04% | 21,03 | 21,55 | 21,32 | 21,40 | 21,45 | 8.765 | 7.914.351.200 |
| 17/1/2025 | 20,80 | 21,23 | +2,07% | 20,68 | 21,33 | 21,04 | 21,23 | 21,24 | 12.582 | 14.472.659.000 |
| 16/1/2025 | 21,43 | 20,80 | -3,48% | 20,76 | 21,56 | 20,94 | 20,80 | 20,82 | 17.661 | 17.736.071.200 |
| 15/1/2025 | 21,37 | 21,55 | +2,42% | 21,03 | 21,78 | 21,45 | 21,55 | 21,63 | 14.509 | 11.222.275.800 |
| 14/1/2025 | 20,83 | 21,04 | +0,43% | 20,36 | 21,05 | 20,81 | 21,00 | 21,05 | 26.586 | 23.344.469.900 |
| 13/1/2025 | 20,94 | 20,95 | -0,10% | 20,65 | 21,17 | 20,81 | 20,95 | 20,98 | 22.843 | 17.331.595.100 |
| 10/1/2025 | 21,02 | 20,97 | -0,62% | 20,20 | 21,08 | 20,68 | 20,96 | 20,97 | 29.005 | 21.966.270.800 |
| 9/1/2025 | 21,01 | 21,10 | -0,14% | 20,72 | 21,18 | 21,02 | 21,00 | 21,11 | 17.139 | 11.069.976.100 |
| 8/1/2025 | 21,14 | 21,13 | -1,03% | 20,66 | 21,31 | 21,05 | 21,03 | 21,19 | 24.765 | 16.623.533.800 |
| 7/1/2025 | 22,00 | 21,35 | -2,56% | 21,10 | 22,11 | 21,46 | 21,30 | 21,35 | 16.074 | 14.822.378.800 |
| 6/1/2025 | 20,84 | 21,91 | +5,34% | 20,76 | 21,91 | 21,44 | 21,73 | 21,92 | 26.927 | 28.201.253.400 |
| 3/1/2025 | 21,78 | 20,80 | -4,41% | 20,75 | 21,87 | 21,02 | 20,78 | 20,83 | 25.691 | 18.708.764.200 |
| 2/1/2025 | 21,86 | 21,76 | -1,09% | 21,37 | 22,20 | 21,60 | 21,65 | 21,81 | 33.939 | 17.125.228.800 |
| 30/12/2024 | 21,96 | 22,00 | 0,00% | 21,94 | 22,66 | 22,21 | 21,99 | 22,33 | 20.902 | 16.968.654.500 |
| 27/12/2024 | 22,70 | 22,00 | -2,40% | 21,82 | 22,74 | 22,06 | 21,99 | 22,08 | 21.855 | 16.228.064.100 |
| 26/12/2024 | 22,50 | 22,54 | -0,35% | 22,42 | 22,89 | 22,61 | 22,54 | 22,55 | 23.396 | 14.573.377.700 |
| 23/12/2024 | 22,64 | 22,62 | -0,57% | 22,38 | 23,13 | 22,81 | 22,62 | 22,74 | 21.350 | 15.192.085.100 |
| 20/12/2024 | 22,52 | 22,75 | +0,26% | 22,52 | 23,17 | 22,79 | 22,73 | 22,76 | 24.642 | 52.568.455.600 |
| 19/12/2024 | 22,32 | 22,69 | +1,66% | 22,28 | 22,92 | 22,64 | 22,68 | 22,82 | 27.868 | 21.331.735.000 |
| 18/12/2024 | 23,75 | 22,32 | -6,45% | 22,32 | 23,76 | 22,75 | 22,32 | 22,36 | 29.131 | 28.550.960.700 |
| 17/12/2024 | 23,41 | 23,86 | +2,40% | 23,31 | 24,13 | 23,79 | 23,86 | 23,98 | 28.171 | 32.518.558.900 |
| 16/12/2024 | 23,60 | 23,30 | -1,27% | 23,25 | 23,78 | 23,46 | 23,28 | 23,30 | 25.033 | 18.709.542.900 |
| 13/12/2024 | 24,49 | 23,60 | -4,30% | 23,56 | 24,55 | 23,90 | 23,60 | 23,61 | 22.550 | 23.423.768.300 |
| 12/12/2024 | 24,86 | 24,66 | -2,14% | 24,46 | 25,26 | 24,78 | 24,63 | 24,66 | 28.253 | 40.311.835.800 |
| 11/12/2024 | 24,69 | 25,20 | +2,90% | 24,27 | 25,60 | 24,96 | 25,10 | 25,20 | 24.966 | 22.874.270.000 |
| 10/12/2024 | 24,43 | 24,49 | +1,20% | 24,18 | 24,64 | 24,38 | 24,48 | 24,50 | 12.089 | 14.150.721.800 |
| 9/12/2024 | 23,93 | 24,20 | +0,25% | 23,93 | 24,33 | 24,12 | 24,17 | 24,20 | 12.493 | 14.086.383.600 |
| 6/12/2024 | 24,55 | 24,14 | -2,27% | 23,90 | 24,66 | 24,22 | 24,13 | 24,15 | 19.465 | 16.441.361.500 |
| 5/12/2024 | 24,50 | 24,70 | +0,61% | 24,39 | 24,97 | 24,68 | 24,58 | 24,70 | 13.968 | 13.053.276.300 |
| 4/12/2024 | 24,04 | 24,55 | +2,04% | 24,03 | 24,71 | 24,44 | 24,47 | 24,56 | 21.168 | 21.616.221.000 |
| 3/12/2024 | 24,30 | 24,06 | 0,00% | 23,56 | 24,37 | 23,87 | 23,90 | 24,06 | 20.624 | 21.829.293.400 |
| 2/12/2024 | 24,05 | 24,06 | +0,08% | 23,81 | 24,40 | 24,14 | 24,06 | 24,07 | 22.673 | 20.492.824.200 |
| 29/11/2024 | 24,50 | 24,04 | -2,00% | 23,87 | 24,65 | 24,14 | 24,04 | 24,08 | 20.228 | 36.793.309.800 |
| 28/11/2024 | 24,72 | 24,53 | -1,53% | 24,30 | 24,92 | 24,58 | 24,51 | 24,55 | 17.291 | 9.868.217.500 |
| 27/11/2024 | 25,74 | 24,91 | -3,15% | 24,83 | 25,92 | 25,15 | 24,91 | 24,92 | 20.147 | 17.009.754.200 |
| 26/11/2024 | 25,44 | 25,72 | +1,74% | 25,21 | 26,14 | 25,74 | 25,72 | 25,76 | 15.904 | 13.345.059.500 |
| 25/11/2024 | 26,15 | 25,28 | -2,84% | 25,24 | 26,18 | 25,38 | 25,28 | 25,30 | 20.832 | 35.932.477.400 |
| 22/11/2024 | 25,58 | 26,02 | +2,56% | 25,25 | 26,10 | 25,85 | 25,96 | 26,02 | 13.125 | 11.657.412.000 |
| 21/11/2024 | 25,50 | 25,37 | -1,59% | 25,22 | 25,59 | 25,37 | 25,35 | 25,50 | 16.172 | 14.833.171.600 |
| 19/11/2024 | 25,58 | 25,78 | +0,35% | 25,43 | 26,17 | 25,85 | 25,78 | 25,80 | 12.254 | 8.377.799.100 |
| 18/11/2024 | 25,17 | 25,69 | +1,02% | 25,16 | 25,93 | 25,48 | 25,67 | 25,70 | 14.203 | 12.400.758.000 |
| 14/11/2024 | 25,50 | 25,43 | -1,09% | 25,25 | 25,78 | 25,37 | 25,43 | 25,44 | 11.529 | 11.699.398.800 |
| 13/11/2024 | 25,05 | 25,71 | +1,94% | 24,96 | 25,91 | 25,35 | 25,71 | 25,75 | 25.052 | 23.338.267.300 |
| 12/11/2024 | 25,21 | 25,22 | -0,94% | 25,21 | 25,68 | 25,37 | 25,19 | 25,23 | 20.176 | 21.493.744.700 |
| 11/11/2024 | 25,45 | 25,46 | +0,04% | 24,96 | 25,49 | 25,25 | 25,39 | 25,47 | 22.121 | 15.299.398.900 |
| 8/11/2024 | 24,96 | 25,45 | -0,66% | 24,77 | 25,49 | 25,33 | 25,44 | 25,46 | 23.669 | 26.857.572.200 |
| 7/11/2024 | 25,45 | 25,62 | +0,43% | 25,29 | 26,04 | 25,65 | 25,58 | 25,69 | 21.113 | 20.725.750.800 |
| 6/11/2024 | 25,51 | 25,51 | -1,70% | 24,93 | 25,99 | 25,36 | 25,51 | 25,53 | 24.384 | 28.619.114.500 |
| 5/11/2024 | 25,03 | 25,95 | +3,06% | 25,02 | 26,36 | 25,86 | 25,93 | 26,02 | 17.297 | 22.073.578.100 |
| 4/11/2024 | 24,60 | 25,18 | +3,62% | 24,28 | 25,23 | 24,92 | 25,18 | 25,23 | 15.197 | 15.079.574.900 |
| 1/11/2024 | 24,45 | 24,30 | -0,16% | 24,22 | 24,57 | 24,40 | 24,28 | 24,32 | 13.546 | 12.415.600.100 |
| 31/10/2024 | 24,40 | 24,34 | -1,06% | 24,30 | 24,59 | 24,39 | 24,32 | 24,48 | 10.004 | 14.790.511.600 |
| 30/10/2024 | 23,93 | 24,60 | +2,59% | 23,83 | 24,64 | 24,36 | 24,53 | 24,61 | 13.908 | 12.578.406.100 |
| 29/10/2024 | 24,42 | 23,98 | -1,80% | 23,84 | 24,48 | 24,07 | 23,96 | 23,98 | 11.960 | 14.240.496.000 |
| 28/10/2024 | 24,78 | 24,42 | -0,08% | 24,34 | 24,83 | 24,48 | 24,42 | 24,44 | 7.302 | 4.572.449.500 |
| 25/10/2024 | 24,90 | 24,44 | -2,24% | 24,43 | 25,07 | 24,69 | 24,43 | 24,45 | 11.230 | 14.884.981.900 |
| 24/10/2024 | 24,60 | 25,00 | +1,42% | 24,50 | 25,03 | 24,78 | 24,96 | 25,03 | 15.416 | 13.311.883.200 |
| 23/10/2024 | 24,93 | 24,65 | -2,41% | 24,56 | 25,28 | 24,75 | 24,65 | 24,69 | 19.870 | 13.797.544.700 |
| 22/10/2024 | 25,07 | 25,26 | -0,32% | 24,96 | 25,43 | 25,18 | 25,26 | 25,38 | 15.953 | 16.702.253.500 |
| 21/10/2024 | 25,11 | 25,34 | +0,72% | 24,95 | 25,75 | 25,43 | 25,32 | 25,35 | 20.642 | 21.094.135.000 |
| 18/10/2024 | 25,46 | 25,16 | -0,71% | 24,75 | 25,46 | 24,98 | 25,05 | 25,16 | 10.864 | 16.904.557.100 |
| 17/10/2024 | 25,30 | 25,34 | -0,98% | 25,21 | 25,56 | 25,42 | 25,33 | 25,39 | 15.905 | 16.764.114.600 |
| 16/10/2024 | 24,77 | 25,59 | +2,94% | 24,55 | 25,65 | 25,40 | 25,51 | 25,59 | 28.331 | 27.348.099.200 |
| 15/10/2024 | 24,98 | 24,86 | +0,69% | 24,79 | 25,18 | 24,92 | 24,86 | 24,93 | 16.764 | 13.084.801.200 |
| 14/10/2024 | 25,10 | 24,69 | +1,27% | 24,69 | 25,20 | 24,90 | 24,68 | 24,80 | 21.389 | 18.575.466.300 |
| 11/10/2024 | 24,50 | 24,38 | -0,85% | 24,10 | 24,64 | 24,29 | 24,35 | 24,38 | 12.428 | 9.959.856.400 |
| 10/10/2024 | 24,88 | 24,59 | -1,48% | 24,51 | 24,98 | 24,74 | 24,56 | 24,62 | 11.121 | 8.803.397.200 |
| 9/10/2024 | 24,75 | 24,96 | +0,08% | 24,50 | 25,01 | 24,90 | 24,96 | 24,98 | 15.162 | 18.433.650.100 |
| 8/10/2024 | 25,01 | 24,94 | -0,68% | 24,93 | 25,33 | 25,10 | 24,94 | 24,95 | 17.067 | 12.465.555.800 |
| 7/10/2024 | 25,57 | 25,11 | -1,06% | 24,74 | 25,60 | 25,01 | 25,09 | 25,16 | 17.301 | 19.767.711.000 |
| 4/10/2024 | 25,31 | 25,38 | -1,09% | 25,11 | 25,55 | 25,40 | 25,38 | 25,39 | 14.943 | 16.049.327.600 |
| 3/10/2024 | 26,00 | 25,66 | -2,43% | 25,66 | 26,13 | 25,88 | 25,65 | 25,72 | 16.057 | 19.144.936.000 |
| 2/10/2024 | 26,77 | 26,30 | 0,00% | 26,11 | 26,77 | 26,32 | 26,30 | 26,31 | 11.030 | 9.409.731.300 |
| 1/10/2024 | 25,85 | 26,30 | +3,18% | 25,64 | 26,45 | 26,30 | 26,30 | 26,32 | 19.364 | 29.051.844.300 |
| 30/9/2024 | 25,60 | 25,49 | -2,97% | 25,32 | 25,77 | 25,55 | 25,49 | 25,53 | 14.941 | 18.862.491.900 |
| 26/9/2024 | 26,39 | 26,27 | +0,27% | 26,05 | 26,57 | 26,24 | 26,26 | 26,28 | 12.237 | 9.837.084.900 |
| 25/9/2024 | 26,50 | 26,20 | -1,32% | 26,08 | 26,71 | 26,25 | 26,12 | 26,20 | 10.701 | 9.543.877.300 |
| 24/9/2024 | 26,91 | 26,55 | -1,12% | 26,39 | 26,98 | 26,63 | 26,50 | 26,55 | 12.549 | 11.813.898.000 |
| 23/9/2024 | 26,74 | 26,85 | -0,44% | 26,64 | 26,85 | 26,78 | 26,76 | 26,85 | 9.012 | 11.825.024.300 |
| 20/9/2024 | 27,33 | 26,97 | -1,61% | 26,93 | 27,65 | 27,23 | 26,96 | 27,11 | 21.290 | 38.449.451.400 |
| 19/9/2024 | 27,44 | 27,41 | +0,15% | 27,13 | 27,66 | 27,48 | 27,41 | 27,42 | 20.820 | 20.780.738.100 |
| 18/9/2024 | 26,92 | 27,37 | +1,26% | 26,91 | 27,66 | 27,33 | 27,36 | 27,40 | 18.348 | 20.516.494.800 |
| 17/9/2024 | 27,01 | 27,03 | +0,11% | 26,83 | 27,34 | 27,08 | 27,03 | 27,06 | 10.496 | 11.393.272.200 |
| 16/9/2024 | 26,85 | 27,00 | +1,12% | 26,79 | 27,17 | 26,93 | 27,00 | 27,02 | 11.441 | 13.441.282.100 |
| 13/9/2024 | 27,44 | 26,70 | -0,93% | 26,69 | 27,44 | 26,98 | 26,70 | 26,77 | 13.496 | 15.647.079.400 |
| 12/9/2024 | 26,84 | 26,95 | -0,11% | 26,53 | 27,02 | 26,71 | 26,85 | 26,97 | 14.744 | 29.008.554.600 |
| 11/9/2024 | 27,10 | 26,98 | -0,59% | 26,92 | 27,27 | 27,00 | 26,96 | 27,00 | 9.315 | 10.251.753.900 |
| 10/9/2024 | 27,24 | 27,14 | -1,13% | 26,97 | 27,39 | 27,13 | 27,13 | 27,16 | 8.690 | 8.289.351.000 |
| 9/9/2024 | 27,40 | 27,45 | +0,04% | 27,29 | 27,63 | 27,42 | 27,45 | 27,47 | 7.279 | 7.592.589.400 |