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.
RAIL3 - RUMO S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,61 | 16,48 | -3,63% | 16,32 | 16,91 | 16,50 | 16,45 | 16,48 | 23.630 | 20.251.317.500 |
| 11/3/2026 | 16,82 | 17,10 | +0,29% | 16,58 | 17,39 | 17,05 | 17,07 | 17,11 | 18.291 | 13.076.667.800 |
| 10/3/2026 | 16,36 | 17,05 | +6,96% | 16,11 | 17,36 | 16,90 | 17,04 | 17,05 | 38.329 | 36.398.529.200 |
| 9/3/2026 | 15,51 | 15,94 | +2,97% | 15,42 | 16,16 | 15,88 | 15,94 | 15,95 | 32.815 | 24.809.775.000 |
| 6/3/2026 | 15,40 | 15,48 | -0,90% | 15,25 | 15,72 | 15,56 | 15,47 | 15,48 | 27.599 | 18.501.801.500 |
| 5/3/2026 | 15,67 | 15,62 | -0,64% | 15,30 | 16,09 | 15,75 | 15,56 | 15,62 | 30.077 | 21.839.960.100 |
| 4/3/2026 | 15,60 | 15,72 | +1,62% | 15,56 | 15,84 | 15,72 | 15,71 | 15,73 | 12.965 | 10.515.523.900 |
| 3/3/2026 | 15,09 | 15,47 | -1,78% | 14,89 | 15,57 | 15,21 | 15,42 | 15,48 | 25.257 | 18.931.971.900 |
| 2/3/2026 | 15,67 | 15,75 | -1,38% | 15,50 | 15,90 | 15,71 | 15,71 | 15,75 | 16.037 | 10.706.226.900 |
| 27/2/2026 | 16,53 | 15,97 | -3,97% | 15,92 | 16,54 | 16,05 | 15,97 | 15,98 | 20.184 | 23.637.517.300 |
| 26/2/2026 | 16,71 | 16,63 | -0,24% | 16,37 | 16,79 | 16,54 | 16,56 | 16,63 | 15.909 | 13.843.451.200 |
| 25/2/2026 | 17,30 | 16,67 | -2,86% | 16,58 | 17,30 | 16,78 | 16,65 | 16,70 | 21.734 | 15.071.615.400 |
| 24/2/2026 | 16,77 | 17,16 | +2,82% | 16,77 | 17,40 | 17,18 | 17,16 | 17,22 | 40.226 | 37.969.122.500 |
| 23/2/2026 | 16,60 | 16,69 | +1,09% | 16,44 | 16,97 | 16,68 | 16,67 | 16,69 | 23.476 | 23.733.668.800 |
| 20/2/2026 | 16,27 | 16,51 | +0,36% | 16,19 | 16,66 | 16,46 | 16,51 | 16,56 | 13.688 | 12.326.881.600 |
| 19/2/2026 | 16,13 | 16,45 | +2,17% | 16,06 | 16,45 | 16,35 | 16,43 | 16,45 | 11.749 | 8.680.748.000 |
| 18/2/2026 | 16,08 | 16,10 | -0,86% | 15,91 | 16,17 | 16,01 | 16,10 | 16,11 | 14.464 | 11.474.410.800 |
| 13/2/2026 | 15,86 | 16,24 | -1,28% | 15,80 | 16,28 | 16,10 | 16,22 | 16,24 | 21.466 | 13.431.846.900 |
| 11/2/2026 | 16,06 | 16,45 | +3,46% | 15,90 | 16,52 | 16,25 | 16,44 | 16,46 | 23.553 | 28.643.910.600 |
| 10/2/2026 | 15,47 | 15,90 | +2,78% | 15,37 | 16,10 | 15,87 | 15,89 | 15,93 | 22.081 | 32.303.809.100 |
| 9/2/2026 | 15,32 | 15,47 | +1,44% | 15,12 | 15,52 | 15,34 | 15,47 | 15,48 | 15.280 | 11.844.485.400 |
| 6/2/2026 | 15,11 | 15,25 | +0,39% | 14,85 | 15,39 | 15,22 | 15,24 | 15,28 | 19.397 | 17.521.058.700 |
| 5/2/2026 | 15,31 | 15,19 | -0,52% | 15,10 | 15,40 | 15,25 | 15,18 | 15,20 | 16.693 | 12.073.311.300 |
| 4/2/2026 | 15,00 | 15,27 | +1,33% | 14,87 | 15,27 | 15,09 | 15,20 | 15,27 | 24.889 | 22.380.191.600 |
| 3/2/2026 | 14,95 | 15,07 | +2,17% | 14,77 | 15,08 | 14,98 | 15,05 | 15,07 | 22.725 | 24.465.448.200 |
| 2/2/2026 | 14,94 | 14,75 | -0,07% | 14,63 | 14,97 | 14,74 | 14,73 | 14,75 | 19.938 | 13.063.499.300 |
| 30/1/2026 | 14,81 | 14,76 | -0,81% | 14,62 | 14,93 | 14,75 | 14,75 | 14,76 | 23.559 | 17.998.961.400 |
| 29/1/2026 | 15,34 | 14,88 | -1,78% | 14,60 | 15,34 | 14,86 | 14,86 | 14,88 | 23.816 | 20.393.287.200 |
| 28/1/2026 | 15,10 | 15,15 | +0,66% | 14,92 | 15,45 | 15,17 | 15,14 | 15,15 | 24.329 | 28.103.553.700 |
| 27/1/2026 | 14,95 | 15,05 | +1,35% | 14,86 | 15,19 | 15,06 | 15,02 | 15,05 | 23.162 | 25.461.980.300 |
| 26/1/2026 | 14,87 | 14,85 | +0,27% | 14,60 | 14,94 | 14,81 | 14,84 | 14,85 | 19.341 | 13.503.685.300 |
| 23/1/2026 | 14,22 | 14,81 | +4,15% | 14,13 | 14,98 | 14,61 | 14,77 | 14,81 | 24.800 | 20.704.975.100 |
| 22/1/2026 | 14,00 | 14,22 | +1,21% | 14,00 | 14,49 | 14,29 | 14,20 | 14,22 | 39.079 | 23.713.622.500 |
| 21/1/2026 | 13,55 | 14,05 | +4,85% | 13,52 | 14,11 | 13,73 | 14,05 | 14,06 | 24.438 | 56.542.928.100 |
| 20/1/2026 | 13,42 | 13,40 | -1,03% | 13,31 | 13,56 | 13,41 | 13,39 | 13,40 | 12.130 | 8.868.319.300 |
| 19/1/2026 | 13,56 | 13,54 | -0,44% | 13,39 | 13,64 | 13,50 | 13,54 | 13,55 | 7.953 | 5.188.299.100 |
| 16/1/2026 | 13,75 | 13,60 | -0,95% | 13,46 | 13,76 | 13,58 | 13,59 | 13,60 | 15.124 | 12.782.576.000 |
| 15/1/2026 | 13,86 | 13,73 | +0,22% | 13,56 | 13,86 | 13,73 | 13,71 | 13,74 | 17.313 | 15.563.355.600 |
| 14/1/2026 | 14,43 | 13,70 | -4,26% | 13,63 | 14,49 | 13,88 | 13,70 | 13,71 | 21.512 | 27.616.841.500 |
| 13/1/2026 | 14,78 | 14,31 | -3,90% | 14,18 | 14,88 | 14,37 | 14,29 | 14,31 | 18.058 | 21.327.494.900 |
| 12/1/2026 | 14,73 | 14,89 | +0,40% | 14,73 | 15,21 | 14,97 | 14,89 | 14,93 | 16.340 | 22.384.671.900 |
| 9/1/2026 | 14,86 | 14,83 | -0,07% | 14,77 | 15,07 | 14,94 | 14,81 | 14,83 | 10.839 | 16.294.153.300 |
| 8/1/2026 | 14,67 | 14,84 | +1,23% | 14,59 | 14,97 | 14,84 | 14,84 | 14,85 | 9.313 | 12.637.524.600 |
| 7/1/2026 | 14,80 | 14,66 | -1,21% | 14,51 | 14,90 | 14,61 | 14,63 | 14,67 | 14.314 | 9.305.036.100 |
| 6/1/2026 | 14,90 | 14,84 | 0,00% | 14,84 | 15,14 | 14,97 | 14,83 | 14,85 | 14.381 | 11.803.203.500 |
| 5/1/2026 | 14,79 | 14,84 | +0,61% | 14,68 | 14,93 | 14,84 | 14,80 | 14,84 | 8.340 | 5.762.908.000 |
| 2/1/2026 | 14,78 | 14,75 | -0,07% | 14,62 | 14,83 | 14,70 | 14,74 | 14,75 | 9.508 | 5.812.429.100 |
| 30/12/2025 | 14,69 | 14,76 | +1,03% | 14,60 | 14,81 | 14,72 | 14,75 | 14,76 | 11.441 | 7.830.628.200 |
| 29/12/2025 | 14,61 | 14,61 | -0,81% | 14,52 | 14,80 | 14,62 | 14,54 | 14,61 | 10.292 | 10.442.776.700 |
| 26/12/2025 | 14,50 | 14,73 | +0,68% | 14,50 | 14,79 | 14,66 | 14,73 | 14,74 | 6.209 | 3.287.996.400 |
| 23/12/2025 | 14,46 | 14,63 | +1,46% | 14,39 | 14,84 | 14,64 | 14,63 | 14,64 | 8.015 | 7.581.102.100 |
| 22/12/2025 | 14,48 | 14,42 | -0,48% | 14,31 | 14,63 | 14,42 | 14,41 | 14,42 | 14.259 | 144.592.393.800 |
| 19/12/2025 | 14,61 | 14,49 | -1,09% | 14,46 | 14,81 | 14,55 | 14,48 | 14,50 | 18.626 | 12.938.299.000 |
| 18/12/2025 | 14,40 | 14,65 | +0,69% | 14,40 | 14,86 | 14,71 | 14,64 | 14,65 | 18.108 | 12.874.250.200 |
| 17/12/2025 | 14,59 | 14,55 | -1,29% | 14,21 | 14,64 | 14,44 | 14,55 | 14,58 | 29.495 | 23.580.102.300 |
| 16/12/2025 | 15,37 | 14,74 | -6,94% | 14,72 | 15,54 | 14,98 | 14,74 | 14,75 | 21.643 | 29.412.422.800 |
| 15/12/2025 | 15,98 | 15,84 | +0,32% | 15,71 | 15,98 | 15,84 | 15,84 | 15,85 | 13.678 | 160.504.357.800 |
| 12/12/2025 | 15,81 | 15,79 | +0,32% | 15,65 | 16,18 | 15,88 | 15,75 | 15,80 | 17.349 | 16.174.726.200 |
| 11/12/2025 | 15,55 | 15,74 | +0,45% | 15,53 | 16,01 | 15,83 | 15,73 | 15,75 | 10.617 | 6.416.898.000 |
| 10/12/2025 | 15,58 | 15,67 | +0,64% | 15,46 | 15,70 | 15,58 | 15,64 | 15,68 | 8.724 | 6.123.661.800 |
| 9/12/2025 | 15,69 | 15,57 | -1,46% | 15,23 | 15,75 | 15,55 | 15,52 | 15,58 | 18.664 | 11.119.612.600 |
| 8/12/2025 | 16,19 | 15,80 | -1,99% | 15,66 | 16,23 | 15,85 | 15,78 | 15,80 | 16.715 | 15.538.382.000 |
| 5/12/2025 | 16,79 | 16,12 | -4,56% | 15,95 | 16,97 | 16,28 | 16,11 | 16,12 | 27.270 | 21.744.433.400 |
| 4/12/2025 | 16,86 | 16,89 | +1,32% | 16,76 | 17,13 | 16,91 | 16,83 | 16,90 | 14.425 | 10.073.061.300 |
| 3/12/2025 | 16,93 | 16,67 | -0,95% | 16,65 | 17,00 | 16,77 | 16,66 | 16,69 | 15.563 | 10.715.497.300 |
| 2/12/2025 | 16,70 | 16,83 | +1,51% | 16,49 | 16,98 | 16,81 | 16,83 | 16,90 | 14.217 | 10.988.156.200 |
| 1/12/2025 | 16,75 | 16,58 | -1,60% | 16,45 | 16,78 | 16,55 | 16,57 | 16,61 | 11.173 | 11.858.250.100 |
| 28/11/2025 | 16,96 | 16,85 | -1,06% | 16,72 | 17,15 | 16,87 | 16,82 | 16,85 | 17.621 | 13.854.937.800 |
| 27/11/2025 | 17,01 | 17,03 | +1,13% | 16,73 | 17,20 | 16,98 | 17,01 | 17,03 | 21.720 | 25.623.064.300 |
| 26/11/2025 | 15,52 | 16,84 | +9,14% | 15,44 | 17,45 | 16,14 | 16,84 | 16,85 | 39.004 | 83.029.204.100 |
| 25/11/2025 | 15,27 | 15,43 | +1,18% | 15,21 | 15,51 | 15,38 | 15,42 | 15,43 | 9.185 | 7.244.130.600 |
| 24/11/2025 | 15,36 | 15,25 | -0,52% | 15,25 | 15,54 | 15,30 | 15,25 | 15,27 | 12.874 | 16.602.558.700 |
| 21/11/2025 | 15,66 | 15,33 | -2,29% | 15,15 | 15,68 | 15,36 | 15,32 | 15,34 | 18.169 | 20.673.658.300 |
| 19/11/2025 | 15,35 | 15,69 | +1,82% | 15,29 | 15,77 | 15,60 | 15,66 | 15,69 | 18.628 | 35.104.726.100 |
| 18/11/2025 | 14,91 | 15,41 | +2,60% | 14,87 | 15,52 | 15,37 | 15,40 | 15,41 | 25.253 | 23.931.521.500 |
| 17/11/2025 | 16,00 | 15,02 | -9,08% | 15,02 | 16,27 | 15,41 | 15,02 | 15,04 | 44.697 | 52.253.615.100 |
| 14/11/2025 | 16,44 | 16,52 | +0,61% | 16,26 | 16,86 | 16,63 | 16,51 | 16,52 | 27.948 | 35.091.905.400 |
| 13/11/2025 | 16,35 | 16,42 | +0,12% | 16,35 | 16,66 | 16,53 | 16,42 | 16,43 | 20.485 | 24.933.934.200 |
| 12/11/2025 | 16,40 | 16,40 | +0,49% | 16,04 | 16,44 | 16,14 | 16,39 | 16,40 | 25.714 | 47.657.075.000 |
| 11/11/2025 | 16,05 | 16,32 | +3,23% | 15,97 | 16,57 | 16,30 | 16,32 | 16,33 | 29.685 | 39.981.845.900 |
| 10/11/2025 | 15,74 | 15,81 | +1,09% | 15,61 | 15,95 | 15,79 | 15,80 | 15,81 | 21.010 | 22.448.983.400 |
| 7/11/2025 | 15,61 | 15,64 | +0,13% | 15,44 | 15,68 | 15,60 | 15,61 | 15,65 | 12.993 | 18.931.012.000 |
| 6/11/2025 | 15,73 | 15,62 | -1,01% | 15,39 | 15,76 | 15,59 | 15,62 | 15,63 | 17.255 | 23.962.999.000 |
| 5/11/2025 | 15,67 | 15,78 | +0,83% | 15,61 | 15,98 | 15,82 | 15,78 | 15,79 | 20.097 | 18.991.450.200 |
| 4/11/2025 | 15,52 | 15,65 | +0,26% | 15,49 | 15,89 | 15,67 | 15,64 | 15,66 | 14.215 | 24.449.118.300 |
| 3/11/2025 | 16,00 | 15,61 | -1,95% | 15,60 | 16,03 | 15,71 | 15,61 | 15,62 | 11.529 | 8.690.456.500 |
| 31/10/2025 | 16,08 | 15,92 | -0,44% | 15,89 | 16,15 | 15,99 | 15,92 | 15,97 | 11.419 | 16.605.138.300 |
| 30/10/2025 | 15,51 | 15,99 | +2,24% | 15,35 | 16,12 | 15,95 | 15,98 | 15,99 | 17.018 | 15.134.403.300 |
| 29/10/2025 | 15,80 | 15,64 | -1,01% | 15,52 | 16,00 | 15,77 | 15,63 | 15,64 | 15.860 | 37.105.692.100 |
| 28/10/2025 | 15,55 | 15,80 | +1,54% | 15,49 | 15,94 | 15,80 | 15,75 | 15,81 | 25.633 | 26.564.589.800 |
| 27/10/2025 | 15,58 | 15,56 | +1,17% | 15,31 | 15,64 | 15,50 | 15,55 | 15,59 | 12.289 | 21.227.462.000 |
| 24/10/2025 | 15,75 | 15,38 | -1,09% | 15,24 | 15,80 | 15,41 | 15,33 | 15,38 | 10.487 | 15.970.262.900 |
| 23/10/2025 | 15,54 | 15,55 | +1,17% | 15,24 | 15,70 | 15,48 | 15,55 | 15,58 | 13.449 | 19.591.337.800 |
| 22/10/2025 | 15,63 | 15,37 | -1,28% | 15,27 | 15,63 | 15,42 | 15,36 | 15,37 | 7.853 | 17.254.667.500 |
| 21/10/2025 | 15,39 | 15,57 | +0,58% | 15,37 | 15,68 | 15,55 | 15,56 | 15,57 | 13.779 | 23.237.410.900 |
| 20/10/2025 | 15,51 | 15,48 | +0,06% | 15,38 | 15,67 | 15,52 | 15,48 | 15,60 | 16.751 | 20.578.432.100 |
| 17/10/2025 | 15,09 | 15,47 | +2,79% | 15,01 | 15,57 | 15,42 | 15,45 | 15,47 | 17.829 | 28.381.259.200 |
| 16/10/2025 | 15,38 | 15,05 | -3,40% | 15,02 | 15,50 | 15,24 | 15,04 | 15,08 | 17.034 | 26.842.635.400 |
| 15/10/2025 | 15,14 | 15,58 | +1,37% | 15,10 | 15,75 | 15,52 | 15,58 | 15,59 | 18.727 | 32.874.225.200 |
| 14/10/2025 | 15,50 | 15,37 | -0,65% | 15,26 | 15,52 | 15,37 | 15,37 | 15,43 | 9.440 | 12.032.386.200 |
| 13/10/2025 | 15,53 | 15,47 | -0,39% | 15,41 | 15,64 | 15,50 | 15,46 | 15,47 | 13.602 | 18.780.612.700 |
| 10/10/2025 | 15,59 | 15,53 | +0,26% | 15,23 | 15,71 | 15,43 | 15,51 | 15,53 | 12.634 | 19.404.492.100 |
| 9/10/2025 | 15,79 | 15,49 | -1,53% | 15,42 | 15,94 | 15,64 | 15,49 | 15,50 | 13.768 | 26.722.895.400 |
| 8/10/2025 | 15,70 | 15,73 | +0,19% | 15,55 | 15,94 | 15,74 | 15,72 | 15,73 | 17.972 | 27.574.958.200 |
| 7/10/2025 | 15,59 | 15,70 | -0,32% | 15,36 | 15,74 | 15,51 | 15,70 | 15,71 | 17.283 | 22.434.039.000 |
| 6/10/2025 | 15,89 | 15,75 | -0,94% | 15,68 | 16,09 | 15,77 | 15,73 | 15,78 | 10.904 | 17.543.297.900 |
| 3/10/2025 | 15,83 | 15,90 | 0,00% | 15,71 | 15,99 | 15,87 | 15,90 | 15,91 | 15.975 | 16.909.109.900 |
| 2/10/2025 | 15,83 | 15,90 | +1,02% | 15,27 | 16,05 | 15,66 | 15,88 | 15,91 | 19.078 | 36.193.102.100 |
| 1/10/2025 | 16,11 | 15,74 | -1,44% | 15,57 | 16,11 | 15,77 | 15,74 | 15,76 | 28.921 | 37.798.439.100 |
| 30/9/2025 | 15,88 | 15,97 | +2,04% | 15,69 | 16,05 | 15,91 | 15,96 | 15,97 | 41.768 | 44.142.541.900 |
| 29/9/2025 | 15,40 | 15,65 | +2,76% | 15,34 | 15,67 | 15,54 | 15,65 | 15,66 | 13.983 | 31.269.918.500 |
| 26/9/2025 | 15,20 | 15,23 | +0,66% | 14,98 | 15,32 | 15,16 | 15,23 | 15,24 | 7.794 | 14.903.160.000 |
| 25/9/2025 | 15,28 | 15,13 | -0,98% | 15,07 | 15,45 | 15,23 | 15,13 | 15,17 | 15.587 | 19.029.859.400 |
| 24/9/2025 | 15,01 | 15,28 | +0,86% | 15,01 | 15,40 | 15,26 | 15,28 | 15,36 | 14.737 | 23.545.132.900 |
| 23/9/2025 | 14,80 | 15,15 | +1,61% | 14,76 | 15,35 | 15,11 | 15,14 | 15,16 | 13.747 | 33.186.544.900 |
| 22/9/2025 | 14,80 | 14,91 | +2,05% | 14,48 | 14,95 | 14,73 | 14,84 | 14,92 | 23.633 | 27.418.831.900 |
| 19/9/2025 | 15,05 | 14,61 | -2,79% | 14,59 | 15,10 | 14,71 | 14,60 | 14,61 | 14.426 | 22.561.916.900 |
| 18/9/2025 | 15,28 | 15,03 | -1,64% | 14,98 | 15,31 | 15,17 | 15,02 | 15,04 | 11.171 | 38.607.862.500 |
| 17/9/2025 | 14,84 | 15,28 | +2,69% | 14,81 | 15,40 | 15,20 | 15,27 | 15,30 | 15.937 | 23.303.217.500 |
| 16/9/2025 | 14,95 | 14,88 | +0,13% | 14,78 | 15,09 | 14,91 | 14,88 | 14,89 | 15.834 | 13.194.055.200 |
| 15/9/2025 | 14,80 | 14,86 | +0,34% | 14,74 | 15,04 | 14,90 | 14,85 | 14,86 | 10.314 | 7.381.590.800 |
| 12/9/2025 | 14,88 | 14,81 | -1,27% | 14,79 | 15,10 | 14,93 | 14,80 | 14,82 | 11.758 | 13.263.191.100 |
| 11/9/2025 | 14,70 | 15,00 | +2,67% | 14,57 | 15,08 | 14,94 | 15,00 | 15,06 | 13.165 | 29.627.941.300 |
| 10/9/2025 | 14,49 | 14,61 | +0,55% | 14,42 | 14,80 | 14,61 | 14,60 | 14,61 | 14.738 | 11.697.823.700 |
| 9/9/2025 | 14,58 | 14,53 | -0,75% | 14,44 | 14,70 | 14,52 | 14,51 | 14,53 | 20.510 | 12.178.327.700 |
| 8/9/2025 | 14,65 | 14,64 | -0,41% | 14,49 | 15,00 | 14,70 | 14,63 | 14,64 | 21.563 | 16.961.899.500 |
| 5/9/2025 | 15,22 | 14,70 | -0,68% | 14,60 | 15,35 | 14,91 | 14,70 | 14,71 | 25.838 | 26.040.276.900 |
| 4/9/2025 | 14,25 | 14,80 | +4,15% | 14,24 | 14,88 | 14,65 | 14,80 | 14,81 | 22.839 | 24.496.850.600 |
| 3/9/2025 | 14,15 | 14,21 | +0,71% | 14,14 | 14,40 | 14,26 | 14,21 | 14,22 | 17.073 | 12.820.911.200 |
| 2/9/2025 | 14,20 | 14,11 | -1,47% | 14,02 | 14,49 | 14,23 | 14,11 | 14,13 | 26.239 | 21.452.602.500 |
| 1/9/2025 | 14,58 | 14,32 | -1,58% | 14,23 | 14,73 | 14,42 | 14,28 | 14,32 | 17.173 | 12.457.907.200 |
| 29/8/2025 | 14,64 | 14,55 | -0,48% | 14,48 | 14,78 | 14,62 | 14,54 | 14,56 | 29.471 | 38.542.642.300 |
| 28/8/2025 | 14,70 | 14,62 | +0,27% | 14,57 | 14,87 | 14,69 | 14,61 | 14,63 | 22.294 | 23.079.516.400 |
| 27/8/2025 | 14,50 | 14,58 | -0,14% | 14,22 | 14,61 | 14,41 | 14,58 | 14,59 | 32.871 | 32.789.134.900 |
| 26/8/2025 | 14,66 | 14,60 | -0,07% | 14,46 | 14,74 | 14,60 | 14,60 | 14,61 | 13.802 | 16.074.231.900 |
| 25/8/2025 | 15,14 | 14,61 | -3,05% | 14,54 | 15,14 | 14,67 | 14,61 | 14,62 | 20.899 | 20.665.422.800 |
| 22/8/2025 | 14,79 | 15,07 | +2,66% | 14,53 | 15,08 | 14,94 | 15,00 | 15,08 | 38.397 | 23.052.180.900 |
| 21/8/2025 | 14,87 | 14,68 | -1,81% | 14,43 | 14,92 | 14,62 | 14,68 | 14,69 | 32.392 | 23.050.046.100 |
| 20/8/2025 | 15,42 | 14,95 | -3,11% | 14,80 | 15,56 | 15,05 | 14,92 | 14,95 | 46.400 | 35.218.392.700 |
| 19/8/2025 | 15,69 | 15,43 | -2,71% | 15,36 | 15,85 | 15,56 | 15,42 | 15,46 | 25.724 | 20.538.178.400 |
| 18/8/2025 | 15,99 | 15,86 | -0,63% | 15,84 | 16,18 | 15,94 | 15,86 | 15,88 | 27.476 | 19.735.806.800 |
| 15/8/2025 | 15,88 | 15,96 | -0,50% | 15,65 | 16,04 | 15,86 | 15,96 | 15,97 | 19.294 | 16.731.060.100 |
| 14/8/2025 | 15,70 | 16,04 | +0,75% | 15,62 | 16,16 | 16,04 | 16,04 | 16,05 | 16.593 | 10.884.536.000 |
| 13/8/2025 | 15,87 | 15,92 | +0,13% | 15,75 | 16,17 | 16,00 | 15,92 | 15,97 | 25.574 | 12.883.592.800 |
| 12/8/2025 | 15,52 | 15,90 | +2,91% | 15,47 | 16,08 | 15,88 | 15,89 | 15,92 | 29.254 | 20.794.306.800 |
| 11/8/2025 | 15,34 | 15,45 | +0,72% | 15,09 | 15,61 | 15,43 | 15,45 | 15,53 | 31.692 | 25.425.316.000 |
| 8/8/2025 | 16,82 | 15,34 | -9,50% | 15,22 | 16,82 | 15,70 | 15,33 | 15,35 | 45.889 | 54.542.286.400 |
| 7/8/2025 | 16,75 | 16,95 | +1,50% | 16,58 | 16,99 | 16,83 | 16,93 | 16,95 | 19.745 | 16.081.857.200 |
| 6/8/2025 | 16,75 | 16,70 | +0,97% | 16,45 | 16,75 | 16,62 | 16,68 | 16,71 | 18.148 | 13.597.344.900 |
| 5/8/2025 | 16,34 | 16,54 | +0,61% | 16,34 | 16,78 | 16,59 | 16,53 | 16,56 | 10.648 | 8.548.784.400 |
| 4/8/2025 | 16,58 | 16,44 | +0,67% | 16,34 | 16,75 | 16,50 | 16,42 | 16,44 | 17.915 | 9.828.563.300 |
| 1/8/2025 | 16,77 | 16,33 | -1,27% | 16,22 | 16,92 | 16,43 | 16,33 | 16,34 | 17.223 | 13.030.223.800 |
| 31/7/2025 | 16,40 | 16,54 | -0,42% | 16,17 | 16,69 | 16,51 | 16,54 | 16,58 | 12.688 | 14.660.083.600 |
| 30/7/2025 | 16,85 | 16,61 | -1,42% | 16,17 | 16,95 | 16,44 | 16,59 | 16,61 | 17.949 | 16.750.753.300 |
| 29/7/2025 | 16,86 | 16,85 | 0,00% | 16,64 | 17,04 | 16,88 | 16,83 | 16,86 | 17.225 | 15.165.304.300 |
| 28/7/2025 | 16,67 | 16,85 | +1,02% | 16,52 | 16,89 | 16,80 | 16,84 | 16,86 | 23.038 | 30.331.015.500 |
| 25/7/2025 | 16,76 | 16,68 | -0,42% | 16,55 | 16,94 | 16,65 | 16,68 | 16,69 | 9.965 | 6.163.624.100 |
| 24/7/2025 | 16,86 | 16,75 | -1,99% | 16,63 | 17,08 | 16,73 | 16,70 | 16,75 | 13.675 | 7.991.195.200 |
| 23/7/2025 | 16,78 | 17,09 | +1,79% | 16,63 | 17,20 | 17,02 | 17,08 | 17,09 | 13.670 | 12.162.988.700 |
| 22/7/2025 | 16,66 | 16,79 | +1,08% | 16,47 | 16,79 | 16,66 | 16,73 | 16,80 | 14.686 | 20.579.454.200 |
| 21/7/2025 | 16,71 | 16,61 | +0,18% | 16,43 | 16,76 | 16,55 | 16,56 | 16,61 | 13.520 | 18.028.310.500 |
| 18/7/2025 | 16,60 | 16,58 | -0,84% | 16,41 | 16,65 | 16,55 | 16,57 | 16,58 | 12.952 | 17.286.698.400 |
| 17/7/2025 | 17,00 | 16,72 | -1,65% | 16,65 | 17,18 | 16,84 | 16,70 | 16,75 | 24.497 | 15.455.130.100 |
| 16/7/2025 | 17,45 | 17,00 | -2,58% | 16,87 | 17,72 | 17,18 | 16,99 | 17,00 | 31.842 | 29.675.831.600 |
| 15/7/2025 | 17,64 | 17,45 | +0,35% | 17,23 | 17,89 | 17,43 | 17,44 | 17,45 | 15.401 | 12.671.367.400 |
| 14/7/2025 | 17,02 | 17,39 | +1,58% | 17,02 | 17,49 | 17,35 | 17,33 | 17,39 | 15.707 | 14.964.146.500 |
| 11/7/2025 | 17,13 | 17,12 | -0,35% | 16,87 | 17,19 | 17,05 | 17,12 | 17,13 | 14.292 | 15.934.723.300 |
| 10/7/2025 | 17,34 | 17,18 | -1,60% | 16,89 | 17,35 | 17,06 | 17,16 | 17,18 | 21.480 | 21.656.830.200 |
| 9/7/2025 | 18,18 | 17,46 | -3,75% | 17,40 | 18,18 | 17,65 | 17,46 | 17,50 | 20.820 | 19.063.462.900 |
| 8/7/2025 | 18,30 | 18,14 | -0,87% | 17,92 | 18,41 | 18,05 | 18,05 | 18,14 | 19.745 | 13.231.971.700 |
| 7/7/2025 | 18,63 | 18,30 | -1,51% | 18,25 | 18,73 | 18,37 | 18,27 | 18,34 | 13.838 | 9.417.681.900 |
| 4/7/2025 | 18,57 | 18,58 | -0,32% | 18,30 | 18,76 | 18,54 | 18,57 | 18,63 | 7.332 | 4.982.310.500 |
| 3/7/2025 | 18,17 | 18,64 | +2,87% | 18,17 | 18,77 | 18,63 | 18,64 | 18,65 | 17.038 | 12.986.932.200 |
| 2/7/2025 | 18,61 | 18,12 | -3,00% | 18,01 | 18,91 | 18,27 | 18,11 | 18,13 | 23.436 | 16.419.854.100 |
| 1/7/2025 | 18,59 | 18,68 | +0,81% | 18,57 | 19,00 | 18,76 | 18,68 | 18,69 | 13.961 | 16.797.913.900 |
| 30/6/2025 | 17,84 | 18,53 | +3,17% | 17,82 | 18,71 | 18,50 | 18,53 | 18,55 | 24.598 | 23.612.864.600 |
| 27/6/2025 | 17,61 | 17,96 | +0,50% | 17,61 | 18,18 | 18,00 | 17,94 | 17,96 | 13.007 | 17.429.529.200 |
| 26/6/2025 | 17,89 | 17,87 | +0,68% | 17,62 | 18,04 | 17,86 | 17,87 | 17,92 | 13.905 | 14.835.649.200 |
| 25/6/2025 | 17,60 | 17,75 | -0,50% | 17,55 | 17,80 | 17,70 | 17,72 | 17,75 | 13.471 | 11.157.540.500 |
| 24/6/2025 | 17,60 | 17,84 | +2,06% | 17,43 | 17,94 | 17,76 | 17,83 | 17,85 | 16.294 | 19.457.941.400 |
| 23/6/2025 | 17,92 | 17,48 | -2,73% | 17,42 | 17,94 | 17,59 | 17,48 | 17,49 | 23.712 | 17.742.579.200 |
| 20/6/2025 | 18,22 | 17,97 | -2,76% | 17,94 | 18,36 | 18,05 | 17,96 | 17,98 | 22.438 | 24.490.031.900 |
| 18/6/2025 | 18,50 | 18,48 | -0,11% | 18,38 | 18,64 | 18,53 | 18,44 | 18,49 | 19.393 | 24.447.029.200 |
| 17/6/2025 | 18,51 | 18,50 | -5,03% | 18,39 | 18,90 | 18,61 | 18,48 | 18,50 | 18.248 | 18.833.250.300 |
| 16/6/2025 | 19,32 | 19,48 | +1,83% | 19,17 | 19,60 | 19,49 | 19,47 | 19,49 | 18.009 | 24.307.396.300 |
| 13/6/2025 | 19,00 | 19,13 | +0,47% | 18,58 | 19,15 | 19,03 | 19,11 | 19,13 | 14.879 | 12.237.504.100 |
| 12/6/2025 | 19,45 | 19,04 | -0,99% | 19,02 | 19,61 | 19,24 | 19,03 | 19,06 | 25.559 | 30.740.221.700 |
| 11/6/2025 | 19,04 | 19,23 | +0,42% | 18,95 | 19,39 | 19,24 | 19,17 | 19,24 | 15.461 | 41.396.432.100 |
| 10/6/2025 | 19,20 | 19,15 | +1,59% | 18,86 | 19,27 | 19,12 | 19,14 | 19,15 | 25.951 | 32.616.728.300 |
| 9/6/2025 | 18,87 | 18,85 | -1,21% | 18,55 | 19,10 | 18,80 | 18,81 | 18,86 | 9.834 | 16.347.322.000 |
| 6/6/2025 | 19,24 | 19,08 | -0,93% | 18,82 | 19,30 | 19,05 | 19,08 | 19,10 | 13.660 | 17.627.604.900 |
| 5/6/2025 | 19,65 | 19,26 | -1,98% | 19,08 | 19,82 | 19,37 | 19,25 | 19,27 | 14.139 | 20.887.360.900 |
| 4/6/2025 | 19,80 | 19,65 | +0,31% | 19,64 | 20,53 | 20,06 | 19,65 | 19,69 | 28.948 | 36.587.422.900 |
| 3/6/2025 | 19,18 | 19,59 | +2,14% | 19,18 | 19,77 | 19,55 | 19,58 | 19,60 | 21.554 | 14.226.773.700 |
| 2/6/2025 | 19,04 | 19,18 | +1,91% | 18,93 | 19,47 | 19,17 | 19,15 | 19,18 | 21.719 | 17.088.318.700 |
| 30/5/2025 | 19,20 | 18,82 | -1,88% | 18,82 | 19,37 | 18,90 | 18,82 | 18,84 | 15.539 | 32.878.339.300 |
| 29/5/2025 | 18,98 | 19,18 | +1,11% | 18,77 | 19,18 | 19,03 | 19,07 | 19,18 | 9.955 | 9.826.031.800 |
| 28/5/2025 | 19,10 | 18,97 | -0,68% | 18,76 | 19,16 | 18,96 | 18,95 | 18,97 | 12.022 | 7.148.595.500 |
| 27/5/2025 | 18,88 | 19,10 | +2,91% | 18,88 | 19,37 | 19,14 | 19,09 | 19,12 | 22.571 | 50.104.706.400 |
| 26/5/2025 | 18,06 | 18,56 | +2,77% | 18,06 | 18,79 | 18,60 | 18,56 | 18,57 | 10.468 | 12.354.405.100 |
| 23/5/2025 | 18,15 | 18,06 | -0,50% | 17,66 | 18,29 | 17,98 | 18,04 | 18,06 | 13.749 | 7.700.261.600 |
| 22/5/2025 | 18,00 | 18,15 | +0,95% | 17,94 | 18,76 | 18,38 | 18,15 | 18,16 | 20.665 | 26.641.016.300 |
| 21/5/2025 | 18,61 | 17,98 | -3,39% | 17,93 | 18,65 | 18,18 | 17,97 | 17,98 | 21.616 | 18.293.180.900 |
| 20/5/2025 | 18,14 | 18,61 | +2,42% | 17,96 | 18,73 | 18,46 | 18,61 | 18,65 | 19.449 | 20.225.049.700 |
| 19/5/2025 | 18,26 | 18,17 | -0,27% | 18,00 | 18,45 | 18,27 | 18,16 | 18,17 | 10.015 | 7.553.103.700 |
| 16/5/2025 | 17,77 | 18,22 | +1,84% | 17,70 | 18,45 | 18,15 | 18,20 | 18,22 | 18.241 | 15.157.923.800 |
| 15/5/2025 | 17,73 | 17,89 | +1,36% | 17,54 | 18,20 | 17,81 | 17,88 | 17,89 | 18.138 | 21.002.056.100 |
| 14/5/2025 | 18,12 | 17,65 | -2,70% | 17,65 | 18,12 | 17,80 | 17,65 | 17,70 | 15.750 | 10.621.458.900 |
| 13/5/2025 | 17,39 | 18,14 | +4,79% | 17,39 | 18,20 | 17,93 | 17,99 | 18,14 | 23.924 | 30.863.742.100 |
| 12/5/2025 | 17,85 | 17,31 | -3,03% | 17,28 | 17,94 | 17,44 | 17,31 | 17,34 | 18.424 | 20.988.131.400 |
| 9/5/2025 | 19,40 | 17,85 | -7,08% | 17,85 | 19,40 | 18,22 | 17,84 | 17,88 | 37.999 | 45.531.041.500 |
| 8/5/2025 | 19,43 | 19,21 | +2,45% | 19,08 | 19,45 | 19,21 | 19,19 | 19,21 | 17.450 | 24.087.730.100 |
| 7/5/2025 | 19,22 | 18,75 | -1,57% | 18,64 | 19,22 | 18,74 | 18,75 | 18,76 | 15.114 | 10.569.691.700 |
| 6/5/2025 | 19,00 | 19,05 | +0,79% | 18,77 | 19,07 | 18,92 | 18,97 | 19,06 | 14.881 | 21.430.341.900 |
| 5/5/2025 | 19,31 | 18,90 | -1,92% | 18,73 | 19,38 | 18,95 | 18,83 | 18,91 | 17.814 | 28.950.071.300 |
| 2/5/2025 | 19,21 | 19,27 | -0,98% | 19,03 | 19,34 | 19,16 | 19,15 | 19,28 | 14.483 | 22.077.767.500 |
| 29/4/2025 | 19,66 | 19,46 | -0,56% | 19,40 | 19,91 | 19,62 | 19,45 | 19,47 | 19.229 | 19.675.945.200 |
| 28/4/2025 | 19,80 | 19,57 | -0,56% | 19,40 | 19,80 | 19,54 | 19,56 | 19,57 | 23.019 | 18.075.390.600 |
| 25/4/2025 | 19,95 | 19,68 | -1,25% | 19,58 | 20,00 | 19,79 | 19,68 | 19,69 | 22.350 | 22.749.158.700 |
| 24/4/2025 | 19,64 | 19,93 | +2,78% | 19,28 | 19,97 | 19,76 | 19,92 | 19,94 | 24.004 | 26.779.515.700 |
| 23/4/2025 | 19,31 | 19,39 | +1,84% | 19,21 | 19,71 | 19,48 | 19,36 | 19,42 | 27.718 | 44.766.445.500 |
| 22/4/2025 | 18,75 | 19,04 | +0,85% | 18,68 | 19,14 | 18,97 | 19,03 | 19,04 | 23.481 | 19.400.253.500 |
| 17/4/2025 | 18,45 | 18,88 | +2,00% | 18,36 | 18,95 | 18,75 | 18,85 | 18,88 | 15.961 | 20.252.897.500 |
| 16/4/2025 | 18,51 | 18,51 | +0,05% | 18,39 | 18,73 | 18,55 | 18,51 | 18,52 | 22.614 | 15.725.601.000 |
| 15/4/2025 | 18,45 | 18,50 | +0,16% | 18,33 | 18,67 | 18,50 | 18,50 | 18,51 | 23.578 | 15.388.921.900 |
| 14/4/2025 | 18,00 | 18,47 | +3,94% | 17,93 | 18,65 | 18,43 | 18,45 | 18,48 | 27.485 | 31.102.185.800 |
| 11/4/2025 | 17,25 | 17,77 | +3,43% | 17,25 | 17,90 | 17,71 | 17,76 | 17,78 | 24.818 | 25.732.063.100 |
| 10/4/2025 | 17,04 | 17,18 | +0,06% | 16,84 | 17,48 | 17,11 | 17,18 | 17,19 | 27.620 | 24.727.471.600 |
| 9/4/2025 | 16,73 | 17,17 | +1,96% | 16,42 | 17,38 | 16,90 | 17,16 | 17,19 | 34.707 | 26.735.734.300 |
| 8/4/2025 | 17,04 | 16,84 | -1,17% | 16,80 | 17,36 | 16,94 | 16,83 | 16,91 | 21.100 | 14.126.806.600 |
| 7/4/2025 | 16,91 | 17,04 | -0,18% | 16,65 | 17,48 | 17,05 | 17,03 | 17,13 | 33.466 | 36.929.759.600 |
| 4/4/2025 | 17,52 | 17,07 | -3,29% | 17,01 | 17,62 | 17,25 | 17,07 | 17,08 | 32.017 | 23.628.143.800 |
| 3/4/2025 | 16,79 | 17,65 | +4,62% | 16,78 | 17,76 | 17,53 | 17,64 | 17,65 | 40.586 | 31.126.340.200 |
| 2/4/2025 | 16,21 | 16,87 | +3,56% | 16,16 | 17,02 | 16,78 | 16,87 | 16,90 | 35.574 | 22.865.075.000 |
| 1/4/2025 | 16,22 | 16,29 | +0,43% | 15,95 | 16,57 | 16,32 | 16,29 | 16,38 | 23.535 | 18.043.186.300 |
| 31/3/2025 | 16,61 | 16,22 | -4,48% | 16,01 | 16,63 | 16,25 | 16,21 | 16,23 | 24.994 | 26.167.329.300 |
| 28/3/2025 | 17,25 | 16,98 | -1,96% | 16,75 | 17,30 | 16,93 | 16,97 | 16,98 | 19.497 | 17.805.357.100 |
| 27/3/2025 | 17,16 | 17,32 | +1,41% | 17,09 | 17,41 | 17,30 | 17,28 | 17,33 | 14.500 | 14.436.221.400 |
| 26/3/2025 | 17,14 | 17,08 | +0,18% | 16,97 | 17,30 | 17,09 | 17,07 | 17,08 | 13.947 | 10.413.323.200 |
| 25/3/2025 | 17,09 | 17,05 | -0,18% | 16,96 | 17,56 | 17,19 | 17,04 | 17,10 | 20.130 | 16.329.380.400 |
| 24/3/2025 | 17,84 | 17,08 | -3,94% | 16,98 | 17,84 | 17,22 | 17,06 | 17,08 | 23.941 | 21.442.511.700 |
| 21/3/2025 | 18,17 | 17,78 | -2,25% | 17,69 | 18,30 | 17,86 | 17,78 | 17,79 | 16.921 | 18.849.689.900 |
| 20/3/2025 | 18,24 | 18,19 | -0,05% | 18,15 | 18,50 | 18,28 | 18,19 | 18,25 | 16.121 | 11.481.513.600 |
| 19/3/2025 | 18,11 | 18,20 | +0,83% | 17,91 | 18,40 | 18,20 | 18,20 | 18,31 | 20.013 | 18.768.751.800 |
| 18/3/2025 | 18,10 | 18,05 | -0,61% | 17,98 | 18,50 | 18,10 | 18,04 | 18,05 | 15.188 | 12.046.547.600 |
| 17/3/2025 | 18,05 | 18,16 | +0,89% | 17,97 | 18,31 | 18,15 | 18,15 | 18,20 | 19.994 | 22.543.017.800 |
| 14/3/2025 | 18,09 | 18,00 | +1,12% | 17,65 | 18,09 | 17,91 | 17,98 | 18,00 | 22.746 | 21.814.083.600 |
| 13/3/2025 | 17,50 | 17,80 | +1,66% | 17,33 | 18,13 | 17,85 | 17,79 | 17,82 | 24.938 | 29.977.519.200 |