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.
RAIL3F - RUMO S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,20 | 13,66 | -4,87% | 13,66 | 14,20 | 13,82 | 13,66 | 13,71 | 834 | 11.749.117 |
| 2/6/2026 | 14,06 | 14,36 | +4,59% | 13,97 | 14,36 | 14,20 | 14,34 | 14,36 | 596 | 9.544.646 |
| 1/6/2026 | 13,91 | 13,73 | -0,29% | 13,73 | 14,08 | 13,89 | 13,73 | 13,74 | 836 | 13.889.603 |
| 29/5/2026 | 14,00 | 13,77 | +0,15% | 13,57 | 14,00 | 13,74 | 13,75 | 13,83 | 818 | 15.198.012 |
| 28/5/2026 | 14,18 | 13,75 | -2,48% | 13,75 | 14,18 | 13,87 | 13,75 | 13,96 | 846 | 13.158.818 |
| 27/5/2026 | 14,33 | 14,10 | -1,61% | 13,99 | 14,51 | 14,14 | 14,08 | 14,10 | 612 | 10.144.268 |
| 26/5/2026 | 14,28 | 14,33 | -0,28% | 13,96 | 14,36 | 14,16 | 14,24 | 14,33 | 677 | 9.675.185 |
| 25/5/2026 | 14,42 | 14,37 | +0,70% | 14,30 | 14,60 | 14,40 | 14,37 | 14,50 | 540 | 8.480.972 |
| 22/5/2026 | 14,86 | 14,27 | -3,06% | 14,06 | 14,86 | 14,34 | 14,20 | 14,27 | 846 | 11.013.935 |
| 21/5/2026 | 14,91 | 14,72 | -2,65% | 14,60 | 15,12 | 14,74 | 14,70 | 14,72 | 491 | 8.213.821 |
| 20/5/2026 | 14,72 | 15,12 | +3,63% | 14,61 | 15,26 | 15,06 | 15,12 | 15,17 | 498 | 9.953.291 |
| 19/5/2026 | 14,89 | 14,59 | -2,67% | 14,51 | 14,89 | 14,64 | 14,59 | 14,67 | 704 | 10.647.663 |
| 18/5/2026 | 15,00 | 14,99 | -0,66% | 14,72 | 15,23 | 14,90 | 14,85 | 14,99 | 671 | 12.798.610 |
| 15/5/2026 | 15,20 | 15,09 | -1,89% | 14,81 | 15,29 | 15,00 | 14,95 | 15,09 | 808 | 14.482.549 |
| 14/5/2026 | 15,31 | 15,38 | +0,07% | 15,21 | 15,54 | 15,36 | 15,26 | 15,38 | 561 | 10.479.391 |
| 13/5/2026 | 15,91 | 15,37 | -1,98% | 15,27 | 15,91 | 15,47 | 15,30 | 15,37 | 584 | 12.881.978 |
| 12/5/2026 | 16,13 | 15,68 | -2,85% | 15,61 | 16,16 | 15,88 | 15,68 | 15,70 | 722 | 14.191.248 |
| 11/5/2026 | 16,61 | 16,14 | -4,67% | 16,04 | 16,93 | 16,38 | 16,14 | 16,27 | 861 | 13.497.629 |
| 8/5/2026 | 16,40 | 16,93 | +2,98% | 16,40 | 17,13 | 16,84 | 16,88 | 16,93 | 677 | 12.542.301 |
| 7/5/2026 | 16,62 | 16,44 | -2,72% | 16,17 | 16,70 | 16,43 | 16,28 | 16,44 | 505 | 10.783.738 |
| 6/5/2026 | 16,49 | 16,90 | +2,74% | 16,34 | 16,90 | 16,71 | 16,79 | 16,90 | 570 | 10.064.469 |
| 5/5/2026 | 16,13 | 16,45 | +0,80% | 16,05 | 16,45 | 16,28 | 16,18 | 16,45 | 457 | 8.997.962 |
| 4/5/2026 | 15,72 | 16,32 | +3,10% | 15,46 | 16,32 | 16,04 | 16,32 | 16,33 | 639 | 13.192.070 |
| 30/4/2026 | 15,50 | 15,83 | +3,80% | 15,50 | 15,92 | 15,79 | 15,70 | 15,83 | 591 | 10.878.704 |
| 29/4/2026 | 15,38 | 15,25 | -2,37% | 15,25 | 15,65 | 15,38 | 15,25 | 15,43 | 526 | 10.751.627 |
| 28/4/2026 | 15,60 | 15,62 | -0,70% | 15,25 | 15,62 | 15,46 | 15,49 | 15,62 | 496 | 8.091.627 |
| 27/4/2026 | 15,82 | 15,73 | -0,94% | 15,54 | 16,06 | 15,75 | 15,52 | 15,73 | 656 | 9.886.613 |
| 24/4/2026 | 16,06 | 15,88 | -0,13% | 15,64 | 16,25 | 15,84 | 15,77 | 15,88 | 571 | 9.339.929 |
| 23/4/2026 | 16,19 | 15,90 | -3,05% | 15,90 | 16,33 | 16,09 | 15,90 | 16,10 | 603 | 11.251.388 |
| 22/4/2026 | 16,40 | 16,40 | -1,62% | 16,04 | 16,54 | 16,27 | 16,25 | 16,40 | 555 | 9.888.155 |
| 20/4/2026 | 16,48 | 16,67 | -0,48% | 16,26 | 16,70 | 16,48 | 16,45 | 16,67 | 1.380 | 11.195.845 |
| 17/4/2026 | 16,33 | 16,75 | +0,90% | 16,33 | 17,12 | 16,72 | 16,58 | 16,75 | 502 | 12.132.209 |
| 16/4/2026 | 17,02 | 16,60 | -2,58% | 16,48 | 17,02 | 16,70 | 16,60 | 16,62 | 488 | 8.270.676 |
| 15/4/2026 | 16,91 | 17,04 | 0,00% | 16,78 | 17,10 | 16,95 | 16,86 | 17,04 | 534 | 11.903.074 |
| 14/4/2026 | 16,24 | 17,04 | +3,90% | 16,05 | 17,04 | 16,79 | 17,01 | 17,04 | 1.165 | 18.911.109 |
| 13/4/2026 | 16,30 | 16,40 | -0,67% | 15,68 | 16,40 | 16,02 | 16,16 | 16,40 | 1.317 | 20.075.272 |
| 10/4/2026 | 16,27 | 16,51 | +2,29% | 16,12 | 16,54 | 16,40 | 16,34 | 16,51 | 513 | 11.082.217 |
| 9/4/2026 | 16,18 | 16,14 | +0,37% | 16,01 | 16,37 | 16,19 | 16,05 | 16,14 | 665 | 10.982.392 |
| 8/4/2026 | 16,61 | 16,08 | -2,55% | 16,06 | 17,33 | 16,39 | 16,08 | 16,30 | 1.614 | 17.613.153 |
| 7/4/2026 | 15,93 | 16,50 | +3,77% | 15,78 | 16,50 | 16,16 | 16,26 | 16,50 | 900 | 10.744.303 |
| 6/4/2026 | 16,21 | 15,90 | -1,55% | 15,90 | 16,25 | 16,04 | 15,90 | 15,97 | 802 | 7.939.690 |
| 2/4/2026 | 16,16 | 16,15 | +0,06% | 15,69 | 16,40 | 16,12 | 16,15 | 16,28 | 527 | 9.452.548 |
| 1/4/2026 | 16,40 | 16,14 | -0,68% | 16,14 | 16,62 | 16,34 | 16,14 | 16,36 | 884 | 12.557.994 |
| 31/3/2026 | 15,80 | 16,25 | +4,23% | 15,71 | 16,37 | 16,14 | 16,25 | 16,33 | 598 | 10.825.072 |
| 30/3/2026 | 15,85 | 15,59 | -1,02% | 15,51 | 15,89 | 15,68 | 15,59 | 15,77 | 410 | 7.925.024 |
| 27/3/2026 | 15,95 | 15,75 | -0,94% | 15,60 | 16,17 | 15,76 | 15,66 | 15,75 | 420 | 7.391.680 |
| 26/3/2026 | 16,48 | 15,90 | -3,64% | 15,90 | 16,48 | 16,09 | 15,90 | 16,09 | 602 | 9.544.507 |
| 25/3/2026 | 16,54 | 16,50 | +0,30% | 16,49 | 16,86 | 16,63 | 16,50 | 16,70 | 313 | 8.374.909 |
| 24/3/2026 | 16,70 | 16,45 | -1,56% | 16,43 | 16,85 | 16,58 | 16,45 | 16,64 | 450 | 9.862.475 |
| 23/3/2026 | 16,22 | 16,71 | +5,29% | 16,21 | 16,91 | 16,73 | 16,71 | 16,90 | 631 | 14.837.556 |
| 20/3/2026 | 16,11 | 15,87 | -2,34% | 15,87 | 16,28 | 16,01 | 15,87 | 16,15 | 513 | 11.686.276 |
| 19/3/2026 | 15,99 | 16,25 | +0,99% | 15,64 | 16,40 | 16,08 | 16,24 | 16,25 | 591 | 13.330.823 |
| 18/3/2026 | 16,34 | 16,09 | -1,59% | 16,02 | 16,56 | 16,18 | 16,09 | 16,20 | 422 | 10.102.104 |
| 17/3/2026 | 16,41 | 16,35 | -0,12% | 16,06 | 16,69 | 16,34 | 16,32 | 16,35 | 664 | 13.325.865 |
| 16/3/2026 | 16,19 | 16,37 | +1,30% | 16,18 | 16,72 | 16,42 | 16,37 | 16,48 | 501 | 10.085.714 |
| 13/3/2026 | 16,61 | 16,16 | -0,80% | 16,12 | 16,72 | 16,36 | 16,15 | 16,20 | 431 | 10.379.034 |
| 12/3/2026 | 16,79 | 16,29 | -4,79% | 16,29 | 17,07 | 16,48 | 16,29 | 16,45 | 474 | 11.156.066 |
| 11/3/2026 | 17,04 | 17,11 | +0,29% | 16,60 | 17,36 | 17,02 | 17,02 | 17,16 | 624 | 13.098.054 |
| 10/3/2026 | 16,21 | 17,06 | +6,29% | 16,10 | 17,35 | 16,89 | 17,01 | 17,09 | 1.380 | 22.880.061 |
| 9/3/2026 | 15,43 | 16,05 | +3,28% | 15,43 | 16,20 | 15,87 | 15,98 | 16,10 | 498 | 11.781.181 |
| 6/3/2026 | 15,41 | 15,54 | 0,00% | 15,27 | 15,74 | 15,56 | 15,45 | 15,74 | 614 | 10.798.085 |
| 5/3/2026 | 15,68 | 15,54 | -1,27% | 15,31 | 16,09 | 15,68 | 15,52 | 15,76 | 911 | 23.155.217 |
| 4/3/2026 | 15,58 | 15,74 | +2,47% | 15,56 | 15,90 | 15,71 | 15,64 | 15,90 | 380 | 9.110.441 |
| 3/3/2026 | 15,31 | 15,36 | -2,48% | 14,89 | 15,56 | 15,21 | 15,30 | 15,50 | 801 | 15.203.152 |
| 2/3/2026 | 15,96 | 15,75 | -1,93% | 15,50 | 15,98 | 15,72 | 15,58 | 15,75 | 875 | 14.673.229 |
| 27/2/2026 | 16,60 | 16,06 | -3,49% | 15,86 | 16,60 | 16,12 | 15,92 | 16,09 | 910 | 18.396.922 |
| 26/2/2026 | 16,76 | 16,64 | +0,12% | 16,38 | 16,77 | 16,55 | 16,51 | 16,70 | 441 | 12.872.328 |
| 25/2/2026 | 17,27 | 16,62 | -3,76% | 16,52 | 17,28 | 16,79 | 16,58 | 16,68 | 680 | 13.740.774 |
| 24/2/2026 | 16,66 | 17,27 | +3,66% | 16,66 | 17,44 | 17,18 | 17,24 | 17,30 | 1.144 | 21.491.363 |
| 23/2/2026 | 16,41 | 16,66 | +0,73% | 16,40 | 16,96 | 16,67 | 16,51 | 16,72 | 870 | 13.068.505 |
| 20/2/2026 | 16,38 | 16,54 | +0,85% | 16,16 | 16,66 | 16,45 | 16,53 | 16,57 | 533 | 10.656.603 |
| 19/2/2026 | 16,19 | 16,40 | +2,37% | 16,02 | 16,43 | 16,32 | 16,25 | 16,40 | 555 | 10.665.740 |
| 18/2/2026 | 16,23 | 16,02 | -1,05% | 15,90 | 16,30 | 16,02 | 15,90 | 16,20 | 373 | 8.683.392 |
| 13/2/2026 | 16,19 | 16,19 | -1,94% | 15,79 | 16,28 | 16,09 | 16,09 | 16,19 | 498 | 11.796.231 |
| 11/2/2026 | 16,06 | 16,51 | +3,38% | 15,90 | 16,52 | 16,31 | 16,34 | 16,51 | 1.028 | 17.817.306 |
| 10/2/2026 | 15,58 | 15,97 | +2,50% | 15,35 | 16,09 | 15,89 | 15,84 | 15,97 | 1.112 | 20.899.766 |
| 9/2/2026 | 15,26 | 15,58 | +2,43% | 15,12 | 15,58 | 15,38 | 15,48 | 15,58 | 785 | 11.261.000 |
| 6/2/2026 | 15,34 | 15,21 | -0,33% | 14,86 | 15,38 | 15,20 | 15,21 | 15,30 | 497 | 9.812.388 |
| 5/2/2026 | 15,30 | 15,26 | -0,20% | 15,11 | 15,41 | 15,27 | 15,10 | 15,26 | 642 | 9.541.314 |
| 4/2/2026 | 15,09 | 15,29 | +1,53% | 14,86 | 15,29 | 15,10 | 15,04 | 15,29 | 990 | 11.941.195 |
| 3/2/2026 | 14,78 | 15,06 | +1,41% | 14,77 | 15,06 | 14,95 | 14,88 | 15,06 | 650 | 10.958.066 |
| 2/2/2026 | 14,77 | 14,85 | +0,34% | 14,64 | 14,96 | 14,77 | 14,68 | 14,85 | 784 | 13.079.269 |
| 30/1/2026 | 14,85 | 14,80 | -1,14% | 14,63 | 14,93 | 14,75 | 14,66 | 14,80 | 866 | 15.442.801 |
| 29/1/2026 | 15,36 | 14,97 | -1,96% | 14,61 | 15,36 | 14,93 | 14,80 | 14,97 | 630 | 11.602.318 |
| 28/1/2026 | 15,07 | 15,27 | +0,46% | 14,93 | 15,45 | 15,19 | 15,15 | 15,27 | 885 | 15.131.707 |
| 27/1/2026 | 14,86 | 15,20 | +2,84% | 14,85 | 15,20 | 15,06 | 15,00 | 15,20 | 975 | 17.484.445 |
| 26/1/2026 | 14,84 | 14,78 | +0,20% | 14,61 | 14,94 | 14,80 | 14,78 | 14,93 | 759 | 12.440.980 |
| 23/1/2026 | 14,34 | 14,75 | +3,15% | 14,14 | 14,97 | 14,61 | 14,75 | 14,91 | 1.073 | 15.372.501 |
| 22/1/2026 | 14,13 | 14,30 | +2,73% | 13,99 | 14,48 | 14,29 | 14,23 | 14,30 | 1.002 | 14.489.929 |
| 21/1/2026 | 13,47 | 13,92 | +3,49% | 13,47 | 14,10 | 13,82 | 13,92 | 14,09 | 898 | 14.980.823 |
| 20/1/2026 | 13,53 | 13,45 | -0,22% | 13,32 | 13,58 | 13,41 | 13,35 | 13,45 | 883 | 13.777.425 |
| 19/1/2026 | 13,60 | 13,48 | -1,96% | 13,40 | 13,77 | 13,50 | 13,45 | 13,48 | 647 | 11.407.735 |
| 16/1/2026 | 13,72 | 13,75 | -0,36% | 13,47 | 13,76 | 13,61 | 13,50 | 13,75 | 1.124 | 16.986.440 |
| 15/1/2026 | 13,78 | 13,80 | +0,15% | 13,55 | 13,86 | 13,74 | 13,71 | 13,80 | 1.004 | 23.756.210 |
| 14/1/2026 | 14,38 | 13,78 | -2,96% | 13,64 | 14,48 | 13,90 | 13,76 | 13,78 | 2.435 | 38.873.241 |
| 13/1/2026 | 14,88 | 14,20 | -5,27% | 14,16 | 14,88 | 14,32 | 14,20 | 14,26 | 1.687 | 29.362.275 |
| 12/1/2026 | 14,83 | 14,99 | +0,67% | 14,78 | 15,20 | 14,96 | 14,80 | 14,99 | 992 | 33.984.026 |
| 9/1/2026 | 14,97 | 14,89 | +1,29% | 14,77 | 15,08 | 14,90 | 14,77 | 14,89 | 419 | 7.520.245 |
| 8/1/2026 | 14,78 | 14,70 | +0,14% | 14,60 | 14,98 | 14,81 | 14,70 | 14,94 | 379 | 7.952.458 |
| 7/1/2026 | 14,97 | 14,68 | -2,00% | 14,52 | 14,97 | 14,66 | 14,60 | 14,68 | 640 | 10.498.438 |
| 6/1/2026 | 14,99 | 14,98 | +0,20% | 14,84 | 15,15 | 14,98 | 14,85 | 14,98 | 528 | 12.661.961 |
| 5/1/2026 | 14,89 | 14,95 | +0,61% | 14,69 | 14,96 | 14,83 | 14,79 | 14,95 | 405 | 10.155.658 |
| 2/1/2026 | 14,80 | 14,86 | +1,43% | 14,62 | 14,86 | 14,75 | 14,80 | 14,86 | 428 | 9.875.295 |
| 30/12/2025 | 14,61 | 14,65 | +0,14% | 14,60 | 14,82 | 14,70 | 14,65 | 14,83 | 337 | 7.815.311 |
| 29/12/2025 | 14,72 | 14,63 | 0,00% | 14,52 | 14,81 | 14,64 | 14,53 | 14,63 | 465 | 9.248.013 |
| 26/12/2025 | 14,60 | 14,63 | +0,21% | 14,53 | 14,80 | 14,63 | 14,61 | 14,63 | 329 | 8.139.341 |
| 23/12/2025 | 14,48 | 14,60 | +1,88% | 14,41 | 14,83 | 14,64 | 14,60 | 14,74 | 591 | 11.115.222 |
| 22/12/2025 | 14,49 | 14,33 | -0,83% | 14,32 | 14,63 | 14,44 | 14,33 | 14,46 | 569 | 9.938.283 |
| 19/12/2025 | 14,66 | 14,45 | -0,41% | 14,45 | 14,81 | 14,56 | 14,45 | 14,52 | 913 | 10.787.209 |
| 18/12/2025 | 14,60 | 14,51 | -1,16% | 14,40 | 14,86 | 14,64 | 14,51 | 14,79 | 471 | 10.666.726 |
| 17/12/2025 | 14,91 | 14,68 | -0,61% | 14,22 | 14,91 | 14,46 | 14,57 | 14,68 | 876 | 19.186.369 |
| 16/12/2025 | 15,79 | 14,77 | -6,16% | 14,73 | 15,79 | 15,04 | 14,75 | 14,77 | 1.730 | 31.901.153 |
| 15/12/2025 | 15,99 | 15,74 | -0,69% | 15,71 | 16,06 | 15,82 | 15,74 | 15,83 | 549 | 9.647.520 |
| 12/12/2025 | 15,82 | 15,85 | +1,21% | 15,61 | 16,18 | 15,78 | 15,61 | 15,85 | 579 | 14.866.378 |
| 11/12/2025 | 15,80 | 15,66 | -0,63% | 15,59 | 16,00 | 15,81 | 15,66 | 15,92 | 327 | 7.109.512 |
| 10/12/2025 | 15,58 | 15,76 | +0,70% | 15,47 | 15,76 | 15,60 | 15,67 | 15,76 | 378 | 8.994.079 |
| 9/12/2025 | 15,81 | 15,65 | -1,26% | 15,23 | 15,81 | 15,57 | 15,50 | 15,65 | 627 | 11.690.027 |
| 8/12/2025 | 16,20 | 15,85 | -0,94% | 15,69 | 16,20 | 15,87 | 15,84 | 15,85 | 508 | 13.870.970 |
| 5/12/2025 | 16,82 | 16,00 | -5,88% | 15,97 | 16,95 | 16,35 | 16,00 | 16,22 | 564 | 13.493.759 |
| 4/12/2025 | 16,91 | 17,00 | +1,19% | 16,75 | 17,11 | 16,91 | 16,75 | 17,00 | 359 | 10.335.677 |
| 3/12/2025 | 16,83 | 16,80 | -1,06% | 16,62 | 16,99 | 16,78 | 16,62 | 16,80 | 409 | 12.850.271 |
| 2/12/2025 | 16,66 | 16,98 | +2,29% | 16,51 | 16,98 | 16,79 | 16,77 | 16,98 | 539 | 11.697.906 |
| 1/12/2025 | 16,99 | 16,60 | -1,48% | 16,44 | 16,99 | 16,57 | 16,50 | 16,66 | 411 | 11.128.841 |
| 28/11/2025 | 16,96 | 16,85 | -1,58% | 16,72 | 17,16 | 16,88 | 16,80 | 16,85 | 493 | 11.521.660 |
| 27/11/2025 | 16,84 | 17,12 | +2,33% | 16,73 | 17,21 | 16,96 | 17,00 | 17,12 | 779 | 18.911.510 |
| 26/11/2025 | 15,43 | 16,73 | +7,45% | 15,43 | 17,67 | 16,63 | 16,73 | 16,84 | 1.839 | 40.179.548 |
| 25/11/2025 | 15,27 | 15,57 | +1,17% | 15,21 | 15,57 | 15,40 | 15,35 | 15,57 | 456 | 8.254.285 |
| 24/11/2025 | 15,15 | 15,39 | -0,39% | 15,15 | 15,53 | 15,37 | 15,28 | 15,39 | 493 | 12.795.531 |
| 21/11/2025 | 15,75 | 15,45 | -1,15% | 15,16 | 15,75 | 15,37 | 15,45 | 15,46 | 573 | 12.828.037 |
| 19/11/2025 | 15,37 | 15,63 | +1,69% | 15,32 | 15,76 | 15,59 | 15,63 | 15,75 | 690 | 14.306.905 |
| 18/11/2025 | 15,01 | 15,37 | +1,92% | 14,88 | 15,52 | 15,29 | 15,37 | 15,40 | 869 | 20.430.062 |
| 17/11/2025 | 16,14 | 15,08 | -8,66% | 15,03 | 16,27 | 15,38 | 15,07 | 15,08 | 2.595 | 41.299.826 |
| 14/11/2025 | 16,51 | 16,51 | +1,04% | 16,26 | 16,86 | 16,64 | 16,51 | 16,70 | 480 | 11.693.387 |
| 13/11/2025 | 16,49 | 16,34 | -1,03% | 16,09 | 16,65 | 16,51 | 16,34 | 16,60 | 646 | 13.513.014 |
| 12/11/2025 | 16,44 | 16,51 | +0,86% | 16,05 | 16,59 | 16,27 | 16,29 | 16,51 | 625 | 11.181.488 |
| 11/11/2025 | 15,89 | 16,37 | +4,07% | 15,89 | 16,61 | 16,29 | 16,16 | 16,37 | 894 | 18.497.051 |
| 10/11/2025 | 15,60 | 15,73 | +0,13% | 15,60 | 15,95 | 15,77 | 15,73 | 15,90 | 594 | 10.895.483 |
| 7/11/2025 | 15,60 | 15,71 | +1,29% | 15,45 | 15,71 | 15,61 | 15,56 | 15,71 | 332 | 6.485.885 |
| 6/11/2025 | 15,62 | 15,51 | -2,58% | 15,38 | 15,77 | 15,55 | 15,51 | 15,54 | 714 | 19.893.395 |
| 5/11/2025 | 15,65 | 15,92 | +0,89% | 15,62 | 15,95 | 15,82 | 15,70 | 15,92 | 412 | 9.065.403 |
| 4/11/2025 | 15,50 | 15,78 | +0,77% | 15,50 | 15,89 | 15,72 | 15,55 | 15,78 | 421 | 9.393.695 |
| 3/11/2025 | 15,89 | 15,66 | -1,26% | 15,56 | 16,03 | 15,75 | 15,56 | 15,66 | 597 | 11.439.320 |
| 31/10/2025 | 15,99 | 15,86 | -0,81% | 15,86 | 16,15 | 15,97 | 15,86 | 15,89 | 552 | 10.225.372 |
| 30/10/2025 | 15,51 | 15,99 | +2,04% | 15,39 | 16,13 | 15,92 | 15,99 | 16,08 | 1.118 | 28.958.071 |
| 29/10/2025 | 15,70 | 15,67 | -1,01% | 15,46 | 15,98 | 15,69 | 15,60 | 15,67 | 901 | 20.548.769 |
| 28/10/2025 | 15,56 | 15,83 | +2,46% | 15,53 | 15,94 | 15,79 | 15,72 | 15,83 | 1.026 | 25.346.517 |
| 27/10/2025 | 15,38 | 15,45 | +0,46% | 15,30 | 15,64 | 15,47 | 15,45 | 15,50 | 406 | 8.308.676 |
| 24/10/2025 | 15,45 | 15,38 | -0,39% | 15,23 | 15,79 | 15,43 | 15,26 | 15,38 | 370 | 8.968.843 |
| 23/10/2025 | 15,39 | 15,44 | -0,13% | 15,25 | 15,69 | 15,46 | 15,44 | 15,56 | 418 | 8.168.662 |
| 22/10/2025 | 15,32 | 15,46 | -0,58% | 15,28 | 15,65 | 15,43 | 15,31 | 15,46 | 374 | 8.958.763 |
| 21/10/2025 | 15,15 | 15,55 | +0,71% | 15,15 | 15,69 | 15,54 | 15,40 | 15,55 | 452 | 7.713.339 |
| 20/10/2025 | 15,60 | 15,44 | -0,32% | 15,39 | 15,67 | 15,55 | 15,44 | 15,50 | 376 | 11.624.027 |
| 17/10/2025 | 15,09 | 15,49 | +2,65% | 15,03 | 15,55 | 15,38 | 15,30 | 15,49 | 299 | 9.244.755 |
| 16/10/2025 | 15,50 | 15,09 | -2,83% | 15,00 | 15,50 | 15,22 | 15,05 | 15,09 | 600 | 9.266.442 |
| 15/10/2025 | 15,35 | 15,53 | +1,70% | 15,13 | 15,74 | 15,50 | 15,53 | 15,67 | 467 | 9.974.847 |
| 14/10/2025 | 15,40 | 15,27 | -0,72% | 15,21 | 15,49 | 15,35 | 15,27 | 15,48 | 594 | 8.418.908 |
| 13/10/2025 | 15,59 | 15,38 | -0,06% | 15,38 | 15,62 | 15,49 | 15,38 | 15,57 | 460 | 9.836.927 |
| 10/10/2025 | 15,49 | 15,39 | -0,13% | 15,23 | 15,63 | 15,41 | 15,39 | 15,58 | 503 | 10.412.162 |
| 9/10/2025 | 15,71 | 15,41 | -2,65% | 15,41 | 15,93 | 15,61 | 15,40 | 15,49 | 382 | 7.050.937 |
| 8/10/2025 | 15,66 | 15,83 | +1,74% | 15,59 | 15,91 | 15,73 | 15,61 | 15,83 | 255 | 7.236.354 |
| 7/10/2025 | 15,74 | 15,56 | -1,52% | 15,37 | 15,95 | 15,56 | 15,56 | 15,67 | 672 | 10.234.210 |
| 6/10/2025 | 15,91 | 15,80 | -1,37% | 15,63 | 16,08 | 15,81 | 15,62 | 15,80 | 453 | 12.046.359 |
| 3/10/2025 | 15,81 | 16,02 | +0,56% | 15,72 | 16,02 | 15,90 | 15,91 | 16,02 | 382 | 12.284.879 |
| 2/10/2025 | 15,90 | 15,93 | +1,34% | 15,28 | 16,02 | 15,63 | 15,92 | 15,94 | 700 | 14.807.928 |
| 1/10/2025 | 15,93 | 15,72 | -0,88% | 15,60 | 16,10 | 15,80 | 15,72 | 15,80 | 854 | 12.083.854 |
| 30/9/2025 | 15,61 | 15,86 | +1,02% | 15,61 | 16,05 | 15,92 | 15,86 | 15,89 | 1.194 | 29.457.086 |
| 29/9/2025 | 15,25 | 15,70 | +2,08% | 15,25 | 15,70 | 15,52 | 15,64 | 15,70 | 910 | 17.422.939 |
| 26/9/2025 | 15,13 | 15,38 | +1,32% | 14,98 | 15,38 | 15,19 | 15,25 | 15,38 | 357 | 9.227.879 |
| 25/9/2025 | 15,27 | 15,18 | -0,85% | 15,00 | 15,44 | 15,24 | 15,09 | 15,18 | 611 | 10.863.891 |
| 24/9/2025 | 15,30 | 15,31 | +0,59% | 15,02 | 15,40 | 15,26 | 15,31 | 15,36 | 457 | 10.546.091 |
| 23/9/2025 | 14,70 | 15,22 | +2,08% | 14,70 | 15,34 | 15,09 | 15,12 | 15,22 | 788 | 24.850.071 |
| 22/9/2025 | 14,62 | 14,91 | +1,50% | 14,49 | 14,94 | 14,75 | 14,89 | 14,91 | 799 | 15.243.078 |
| 19/9/2025 | 14,96 | 14,69 | -2,39% | 14,58 | 15,18 | 14,73 | 14,62 | 14,69 | 877 | 18.677.854 |
| 18/9/2025 | 15,36 | 15,05 | -0,99% | 14,95 | 15,42 | 15,12 | 14,97 | 15,05 | 642 | 24.680.335 |
| 17/9/2025 | 14,89 | 15,20 | +2,36% | 14,82 | 15,40 | 15,20 | 15,20 | 15,40 | 817 | 16.794.106 |
| 16/9/2025 | 15,00 | 14,85 | 0,00% | 14,79 | 15,08 | 14,94 | 14,85 | 14,95 | 530 | 11.306.302 |
| 15/9/2025 | 14,87 | 14,85 | +0,34% | 14,75 | 15,07 | 14,92 | 14,85 | 14,99 | 783 | 19.255.351 |
| 12/9/2025 | 14,96 | 14,80 | -0,80% | 14,76 | 15,09 | 14,93 | 14,77 | 14,81 | 1.069 | 20.495.720 |
| 11/9/2025 | 14,70 | 14,92 | +2,54% | 14,58 | 15,15 | 14,86 | 14,92 | 15,00 | 614 | 10.850.340 |
| 10/9/2025 | 14,50 | 14,55 | +0,62% | 14,42 | 14,79 | 14,60 | 14,52 | 14,71 | 530 | 10.435.276 |
| 9/9/2025 | 14,67 | 14,46 | -1,23% | 14,44 | 14,67 | 14,53 | 14,46 | 14,58 | 666 | 15.275.175 |
| 8/9/2025 | 14,70 | 14,64 | -0,27% | 14,50 | 15,00 | 14,68 | 14,50 | 14,64 | 773 | 12.157.281 |
| 5/9/2025 | 14,96 | 14,68 | -1,34% | 14,61 | 15,34 | 14,90 | 14,68 | 14,71 | 772 | 18.880.778 |
| 4/9/2025 | 14,16 | 14,88 | +3,91% | 14,16 | 14,88 | 14,68 | 14,85 | 14,88 | 1.066 | 21.069.997 |
| 3/9/2025 | 14,11 | 14,32 | +1,27% | 14,11 | 14,40 | 14,28 | 14,23 | 14,32 | 706 | 12.370.784 |
| 2/9/2025 | 14,25 | 14,14 | -1,26% | 14,04 | 14,47 | 14,19 | 14,12 | 14,14 | 997 | 17.302.575 |
| 1/9/2025 | 14,75 | 14,32 | -2,39% | 14,24 | 14,76 | 14,40 | 14,32 | 14,34 | 1.074 | 19.341.522 |
| 29/8/2025 | 14,64 | 14,67 | +0,89% | 14,48 | 14,80 | 14,63 | 14,64 | 14,67 | 762 | 15.146.499 |
| 28/8/2025 | 14,69 | 14,54 | -0,48% | 14,54 | 14,87 | 14,68 | 14,54 | 14,66 | 831 | 17.744.781 |
| 27/8/2025 | 14,68 | 14,61 | +0,27% | 14,24 | 14,68 | 14,40 | 14,47 | 14,62 | 1.385 | 22.525.660 |
| 26/8/2025 | 14,66 | 14,57 | -0,14% | 14,50 | 14,74 | 14,60 | 14,55 | 14,58 | 895 | 14.344.934 |
| 25/8/2025 | 15,12 | 14,59 | -3,19% | 14,54 | 15,14 | 14,70 | 14,55 | 14,59 | 1.497 | 25.698.606 |
| 22/8/2025 | 14,70 | 15,07 | +2,59% | 14,54 | 15,09 | 14,91 | 15,02 | 15,07 | 552 | 12.502.371 |
| 21/8/2025 | 14,95 | 14,69 | -1,48% | 14,44 | 15,00 | 14,64 | 14,61 | 14,69 | 918 | 13.114.845 |
| 20/8/2025 | 15,43 | 14,91 | -3,18% | 14,84 | 15,53 | 15,06 | 14,85 | 14,91 | 1.817 | 22.218.584 |
| 19/8/2025 | 15,96 | 15,40 | -2,35% | 15,36 | 15,96 | 15,55 | 15,40 | 15,59 | 872 | 13.523.075 |
| 18/8/2025 | 16,00 | 15,77 | -0,88% | 15,77 | 16,17 | 15,90 | 15,77 | 15,98 | 690 | 12.430.156 |
| 15/8/2025 | 15,81 | 15,91 | -1,43% | 15,66 | 16,05 | 15,87 | 15,91 | 16,04 | 777 | 10.727.832 |
| 14/8/2025 | 15,92 | 16,14 | +0,25% | 15,50 | 16,16 | 16,04 | 15,99 | 16,14 | 430 | 11.000.263 |
| 13/8/2025 | 16,09 | 16,10 | +0,75% | 15,77 | 16,17 | 16,02 | 16,05 | 16,10 | 725 | 13.153.052 |
| 12/8/2025 | 15,60 | 15,98 | +3,77% | 15,46 | 16,08 | 15,88 | 15,98 | 16,02 | 1.268 | 13.295.368 |
| 11/8/2025 | 15,58 | 15,40 | +0,65% | 15,09 | 15,60 | 15,42 | 15,40 | 15,60 | 1.029 | 16.702.502 |
| 8/8/2025 | 16,95 | 15,30 | -8,93% | 15,20 | 16,95 | 15,64 | 15,29 | 15,30 | 2.731 | 52.240.545 |
| 7/8/2025 | 16,83 | 16,80 | +0,42% | 16,63 | 17,00 | 16,85 | 16,80 | 16,99 | 521 | 8.750.276 |
| 6/8/2025 | 16,50 | 16,73 | +1,70% | 16,46 | 16,77 | 16,63 | 16,51 | 16,73 | 444 | 8.210.494 |
| 5/8/2025 | 16,68 | 16,45 | -0,36% | 16,34 | 16,77 | 16,57 | 16,45 | 16,66 | 374 | 8.266.594 |
| 4/8/2025 | 16,50 | 16,51 | +0,55% | 16,29 | 16,74 | 16,52 | 16,30 | 16,51 | 661 | 8.627.365 |
| 1/8/2025 | 16,58 | 16,42 | -1,38% | 16,19 | 16,88 | 16,45 | 16,25 | 16,42 | 723 | 10.276.290 |
| 31/7/2025 | 16,70 | 16,65 | -0,30% | 16,18 | 16,70 | 16,49 | 16,46 | 16,65 | 488 | 11.365.723 |
| 30/7/2025 | 16,85 | 16,70 | -0,60% | 16,18 | 16,96 | 16,49 | 16,63 | 16,70 | 890 | 15.223.283 |
| 29/7/2025 | 16,85 | 16,80 | -0,71% | 16,64 | 17,04 | 16,87 | 16,80 | 17,00 | 414 | 7.944.913 |
| 28/7/2025 | 16,68 | 16,92 | +1,14% | 16,53 | 16,92 | 16,76 | 16,81 | 16,92 | 474 | 9.145.751 |
| 25/7/2025 | 16,75 | 16,73 | +0,42% | 16,56 | 16,95 | 16,67 | 16,73 | 16,74 | 285 | 6.047.812 |
| 24/7/2025 | 17,22 | 16,66 | -1,83% | 16,65 | 17,22 | 16,74 | 16,66 | 16,83 | 417 | 8.866.367 |
| 23/7/2025 | 16,86 | 16,97 | +1,68% | 16,63 | 17,19 | 16,98 | 16,97 | 17,00 | 413 | 10.628.361 |
| 22/7/2025 | 16,65 | 16,69 | +0,18% | 16,48 | 16,75 | 16,63 | 16,69 | 16,78 | 565 | 11.674.964 |
| 21/7/2025 | 16,58 | 16,66 | +0,30% | 16,42 | 16,78 | 16,56 | 16,48 | 16,66 | 503 | 10.583.619 |
| 18/7/2025 | 16,70 | 16,61 | -1,66% | 16,42 | 16,72 | 16,56 | 16,59 | 16,61 | 653 | 15.779.816 |
| 17/7/2025 | 16,95 | 16,89 | -1,23% | 16,68 | 17,20 | 16,86 | 16,74 | 16,89 | 644 | 11.365.426 |
| 16/7/2025 | 17,70 | 17,10 | -2,73% | 16,87 | 17,70 | 17,11 | 17,00 | 17,10 | 913 | 14.116.425 |
| 15/7/2025 | 17,40 | 17,58 | +1,62% | 17,24 | 17,88 | 17,50 | 17,43 | 17,58 | 446 | 8.439.982 |
| 14/7/2025 | 17,02 | 17,30 | +0,41% | 17,02 | 17,47 | 17,33 | 17,30 | 17,41 | 462 | 9.751.751 |
| 11/7/2025 | 17,27 | 17,23 | +1,00% | 16,90 | 17,27 | 17,10 | 17,20 | 17,23 | 454 | 10.819.017 |
| 10/7/2025 | 17,32 | 17,06 | -3,29% | 16,90 | 17,34 | 17,08 | 17,06 | 17,21 | 616 | 14.997.858 |
| 9/7/2025 | 18,14 | 17,64 | -2,70% | 17,42 | 18,18 | 17,64 | 17,45 | 17,64 | 961 | 18.649.824 |
| 8/7/2025 | 18,25 | 18,13 | -1,95% | 17,92 | 18,39 | 18,06 | 18,12 | 18,13 | 635 | 12.551.761 |
| 7/7/2025 | 18,60 | 18,49 | -1,75% | 18,25 | 18,75 | 18,42 | 18,28 | 18,49 | 676 | 11.562.454 |
| 4/7/2025 | 18,68 | 18,82 | +1,73% | 18,31 | 18,82 | 18,64 | 18,54 | 18,82 | 538 | 9.823.691 |
| 3/7/2025 | 18,10 | 18,50 | +2,44% | 18,07 | 18,77 | 18,60 | 18,50 | 18,66 | 508 | 10.828.837 |
| 2/7/2025 | 18,69 | 18,06 | -4,39% | 18,03 | 18,98 | 18,27 | 18,06 | 18,28 | 820 | 13.746.992 |
| 1/7/2025 | 18,57 | 18,89 | +1,29% | 18,57 | 18,93 | 18,78 | 18,70 | 18,89 | 570 | 13.762.204 |
| 30/6/2025 | 17,94 | 18,65 | +2,92% | 17,88 | 18,70 | 18,51 | 18,60 | 18,65 | 743 | 15.204.863 |
| 27/6/2025 | 17,80 | 18,12 | +0,67% | 17,66 | 18,19 | 18,00 | 17,87 | 18,12 | 401 | 10.282.534 |
| 26/6/2025 | 17,80 | 18,00 | +1,18% | 17,63 | 18,00 | 17,87 | 17,81 | 18,00 | 620 | 13.322.741 |
| 25/6/2025 | 17,58 | 17,79 | -0,73% | 17,57 | 17,83 | 17,71 | 17,66 | 17,79 | 519 | 11.705.587 |
| 24/6/2025 | 17,48 | 17,92 | +2,93% | 17,44 | 17,95 | 17,75 | 17,72 | 17,92 | 473 | 11.705.378 |
| 23/6/2025 | 18,20 | 17,41 | -3,33% | 17,40 | 18,20 | 17,61 | 17,41 | 17,46 | 1.038 | 15.324.133 |
| 20/6/2025 | 18,12 | 18,01 | -2,91% | 17,96 | 18,48 | 18,07 | 17,97 | 18,01 | 618 | 16.394.838 |
| 18/6/2025 | 18,50 | 18,55 | 0,00% | 18,36 | 18,69 | 18,51 | 18,36 | 18,55 | 519 | 13.074.988 |
| 17/6/2025 | 18,50 | 18,55 | -5,60% | 18,40 | 18,90 | 18,61 | 18,50 | 18,55 | 928 | 19.209.974 |
| 16/6/2025 | 19,32 | 19,65 | +3,04% | 19,16 | 19,65 | 19,47 | 19,58 | 19,65 | 1.529 | 35.724.390 |
| 13/6/2025 | 19,01 | 19,07 | +0,32% | 18,59 | 19,24 | 19,00 | 19,07 | 19,11 | 944 | 21.149.315 |
| 12/6/2025 | 19,50 | 19,01 | -1,30% | 19,01 | 19,69 | 19,22 | 19,01 | 19,12 | 1.367 | 29.943.663 |
| 11/6/2025 | 19,28 | 19,26 | +0,21% | 18,99 | 19,38 | 19,21 | 19,17 | 19,26 | 273 | 9.300.168 |
| 10/6/2025 | 18,98 | 19,22 | +1,96% | 18,86 | 19,26 | 19,12 | 19,07 | 19,22 | 617 | 13.488.303 |
| 9/6/2025 | 19,22 | 18,85 | -1,77% | 18,57 | 19,22 | 18,81 | 18,85 | 18,87 | 535 | 9.807.904 |
| 6/6/2025 | 19,49 | 19,19 | -0,78% | 18,83 | 19,49 | 19,08 | 19,01 | 19,19 | 559 | 12.760.058 |
| 5/6/2025 | 19,63 | 19,34 | -2,08% | 19,10 | 19,82 | 19,41 | 19,14 | 19,34 | 438 | 12.301.936 |
| 4/6/2025 | 19,60 | 19,75 | +0,25% | 19,55 | 20,52 | 20,08 | 19,65 | 19,75 | 884 | 18.897.116 |