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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 19,39 | 19,70 | +2,82% | 19,18 | 19,75 | 19,54 | 19,70 | 19,74 | 613 | 13.595.986 |
| 2/6/2025 | 18,90 | 19,16 | +1,59% | 18,90 | 19,47 | 19,15 | 19,02 | 19,16 | 711 | 12.645.184 |
| 30/5/2025 | 19,30 | 18,86 | -0,79% | 18,85 | 19,36 | 18,94 | 18,86 | 18,87 | 567 | 11.547.878 |
| 29/5/2025 | 18,70 | 19,01 | +0,64% | 18,66 | 19,22 | 18,99 | 19,01 | 19,15 | 469 | 9.401.279 |
| 28/5/2025 | 18,96 | 18,89 | -1,15% | 18,78 | 19,15 | 18,94 | 18,89 | 19,08 | 456 | 9.077.339 |
| 27/5/2025 | 18,60 | 19,11 | +2,74% | 18,60 | 19,36 | 19,11 | 19,11 | 19,24 | 743 | 15.373.216 |
| 26/5/2025 | 17,94 | 18,60 | +3,74% | 17,94 | 18,78 | 18,58 | 18,60 | 18,65 | 699 | 12.469.352 |
| 23/5/2025 | 18,05 | 17,93 | -1,05% | 17,65 | 18,25 | 17,96 | 17,93 | 18,12 | 376 | 8.867.480 |
| 22/5/2025 | 18,00 | 18,12 | 0,00% | 17,94 | 18,75 | 18,31 | 18,12 | 18,31 | 488 | 12.906.599 |
| 21/5/2025 | 18,62 | 18,12 | -2,63% | 17,94 | 18,62 | 18,18 | 17,94 | 18,12 | 489 | 11.755.452 |
| 20/5/2025 | 18,34 | 18,61 | +2,48% | 17,94 | 18,71 | 18,46 | 18,61 | 18,68 | 550 | 12.745.491 |
| 19/5/2025 | 18,15 | 18,16 | -1,30% | 17,99 | 18,45 | 18,27 | 18,16 | 18,25 | 427 | 9.265.110 |
| 16/5/2025 | 17,98 | 18,40 | +2,79% | 17,70 | 18,45 | 18,13 | 18,21 | 18,40 | 554 | 14.878.090 |
| 15/5/2025 | 17,80 | 17,90 | +1,42% | 17,55 | 18,18 | 17,83 | 17,70 | 17,90 | 465 | 10.848.437 |
| 14/5/2025 | 18,02 | 17,65 | -2,59% | 17,65 | 18,05 | 17,80 | 17,65 | 17,81 | 665 | 12.858.376 |
| 13/5/2025 | 17,31 | 18,12 | +5,04% | 17,31 | 18,19 | 17,88 | 18,01 | 18,12 | 553 | 10.532.962 |
| 12/5/2025 | 17,88 | 17,25 | -3,47% | 17,25 | 17,90 | 17,47 | 17,25 | 17,49 | 622 | 15.479.500 |
| 9/5/2025 | 19,01 | 17,87 | -7,46% | 17,87 | 19,28 | 18,30 | 17,87 | 18,28 | 883 | 15.703.442 |
| 8/5/2025 | 18,99 | 19,31 | +2,39% | 18,80 | 19,42 | 19,22 | 19,13 | 19,31 | 236 | 8.307.920 |
| 7/5/2025 | 19,30 | 18,86 | -1,05% | 18,63 | 19,30 | 18,78 | 18,63 | 18,86 | 340 | 9.450.120 |
| 6/5/2025 | 18,78 | 19,06 | +0,63% | 18,76 | 19,16 | 18,93 | 19,01 | 19,06 | 381 | 9.238.756 |
| 5/5/2025 | 19,24 | 18,94 | -2,07% | 18,69 | 19,35 | 18,91 | 18,75 | 18,94 | 478 | 13.462.755 |
| 2/5/2025 | 20,00 | 19,34 | -0,05% | 19,01 | 20,00 | 19,23 | 19,00 | 19,34 | 390 | 10.062.522 |
| 29/4/2025 | 19,45 | 19,35 | -0,77% | 19,35 | 19,90 | 19,59 | 19,35 | 19,61 | 647 | 12.491.806 |
| 28/4/2025 | 19,48 | 19,50 | -1,02% | 19,31 | 19,74 | 19,52 | 19,50 | 19,51 | 594 | 11.685.951 |
| 25/4/2025 | 19,96 | 19,70 | -1,50% | 19,51 | 20,00 | 19,79 | 19,70 | 19,78 | 381 | 10.149.092 |
| 24/4/2025 | 19,25 | 20,00 | +3,36% | 19,25 | 20,00 | 19,73 | 19,75 | 20,00 | 430 | 13.137.899 |
| 23/4/2025 | 18,80 | 19,35 | +1,04% | 18,80 | 19,70 | 19,44 | 19,29 | 19,35 | 594 | 13.440.692 |
| 22/4/2025 | 18,99 | 19,15 | +1,16% | 18,50 | 19,15 | 19,04 | 18,91 | 19,15 | 870 | 21.455.975 |
| 17/4/2025 | 18,75 | 18,93 | +1,83% | 18,36 | 18,94 | 18,73 | 18,71 | 18,93 | 335 | 10.106.903 |
| 16/4/2025 | 18,40 | 18,59 | +0,22% | 18,40 | 18,72 | 18,56 | 18,47 | 18,59 | 534 | 10.064.062 |
| 15/4/2025 | 18,64 | 18,55 | -0,32% | 18,33 | 18,65 | 18,52 | 18,47 | 18,55 | 581 | 12.264.922 |
| 14/4/2025 | 17,95 | 18,61 | +4,85% | 17,50 | 18,63 | 18,47 | 18,45 | 18,61 | 1.432 | 32.020.656 |
| 11/4/2025 | 17,18 | 17,75 | +2,90% | 17,16 | 17,92 | 17,67 | 17,75 | 17,91 | 548 | 13.554.073 |
| 10/4/2025 | 17,40 | 17,25 | -0,63% | 16,87 | 17,45 | 17,14 | 17,13 | 17,25 | 355 | 9.651.653 |
| 9/4/2025 | 16,61 | 17,36 | +3,21% | 16,41 | 17,36 | 16,77 | 17,14 | 17,36 | 1.282 | 25.362.148 |
| 8/4/2025 | 17,04 | 16,82 | +0,96% | 16,81 | 17,34 | 16,93 | 16,82 | 16,95 | 480 | 13.538.394 |
| 7/4/2025 | 16,94 | 16,66 | -1,71% | 16,65 | 17,44 | 16,94 | 16,66 | 16,70 | 678 | 14.482.613 |
| 4/4/2025 | 17,39 | 16,95 | -4,56% | 16,95 | 17,61 | 17,17 | 16,95 | 17,19 | 544 | 11.408.274 |
| 3/4/2025 | 16,97 | 17,76 | +4,47% | 16,75 | 17,76 | 17,53 | 17,64 | 17,76 | 1.074 | 21.077.243 |
| 2/4/2025 | 16,34 | 17,00 | +4,49% | 16,18 | 17,04 | 16,80 | 16,94 | 17,00 | 679 | 13.393.093 |
| 1/4/2025 | 16,30 | 16,27 | -0,91% | 15,96 | 16,57 | 16,31 | 16,27 | 16,41 | 612 | 16.954.706 |
| 31/3/2025 | 16,97 | 16,42 | -4,26% | 16,03 | 16,97 | 16,30 | 16,32 | 16,42 | 1.091 | 24.623.417 |
| 28/3/2025 | 17,39 | 17,15 | -1,72% | 16,77 | 17,39 | 16,97 | 16,99 | 17,15 | 497 | 13.173.779 |
| 27/3/2025 | 17,40 | 17,45 | +0,52% | 17,09 | 17,45 | 17,33 | 17,20 | 17,45 | 312 | 9.396.924 |
| 26/3/2025 | 17,18 | 17,36 | +1,28% | 16,98 | 17,36 | 17,14 | 17,06 | 17,36 | 446 | 11.956.875 |
| 25/3/2025 | 17,26 | 17,14 | +1,12% | 16,98 | 17,55 | 17,20 | 17,04 | 17,14 | 531 | 14.133.642 |
| 24/3/2025 | 18,04 | 16,95 | -4,78% | 16,95 | 18,04 | 17,24 | 16,95 | 17,14 | 1.052 | 21.872.131 |
| 21/3/2025 | 18,37 | 17,80 | -2,68% | 17,66 | 18,41 | 17,95 | 17,66 | 17,80 | 567 | 23.623.983 |
| 20/3/2025 | 18,33 | 18,29 | -0,38% | 18,15 | 18,48 | 18,30 | 18,16 | 18,29 | 490 | 11.456.154 |
| 19/3/2025 | 18,10 | 18,36 | +1,32% | 17,91 | 18,39 | 18,23 | 18,14 | 18,36 | 512 | 9.915.494 |
| 18/3/2025 | 18,16 | 18,12 | -1,09% | 17,98 | 18,45 | 18,13 | 17,98 | 18,12 | 435 | 8.814.601 |
| 17/3/2025 | 17,81 | 18,32 | +1,27% | 17,81 | 18,32 | 18,17 | 18,17 | 18,32 | 247 | 9.539.838 |
| 14/3/2025 | 18,09 | 18,09 | +1,86% | 17,66 | 18,09 | 17,92 | 17,87 | 18,09 | 254 | 7.389.040 |
| 13/3/2025 | 17,41 | 17,76 | +1,20% | 17,41 | 18,12 | 17,84 | 17,76 | 17,89 | 474 | 11.952.096 |
| 12/3/2025 | 17,39 | 17,55 | +1,45% | 17,23 | 17,55 | 17,42 | 17,34 | 17,55 | 297 | 8.470.317 |
| 11/3/2025 | 17,27 | 17,30 | -0,46% | 17,22 | 17,51 | 17,37 | 17,30 | 17,50 | 384 | 13.334.967 |
| 10/3/2025 | 18,00 | 17,38 | -2,58% | 17,28 | 18,00 | 17,47 | 17,30 | 17,38 | 550 | 13.236.269 |
| 7/3/2025 | 18,01 | 17,84 | -1,00% | 17,68 | 18,10 | 17,95 | 17,84 | 18,07 | 553 | 19.985.542 |
| 6/3/2025 | 17,54 | 18,02 | +1,64% | 17,39 | 18,02 | 17,83 | 17,84 | 18,02 | 485 | 13.967.139 |
| 5/3/2025 | 16,85 | 17,73 | +4,91% | 16,81 | 17,73 | 17,41 | 17,29 | 17,73 | 433 | 11.237.522 |
| 28/2/2025 | 17,45 | 16,90 | -3,43% | 16,90 | 17,62 | 17,13 | 16,90 | 17,16 | 652 | 13.105.006 |
| 27/2/2025 | 17,40 | 17,50 | +1,04% | 17,31 | 17,65 | 17,50 | 17,32 | 17,50 | 321 | 8.660.086 |
| 26/2/2025 | 18,02 | 17,32 | -3,35% | 17,32 | 18,26 | 17,67 | 17,31 | 17,53 | 453 | 12.128.523 |
| 25/2/2025 | 18,00 | 17,92 | +0,56% | 17,86 | 18,19 | 17,99 | 17,92 | 18,14 | 287 | 10.116.116 |
| 24/2/2025 | 18,08 | 17,82 | -1,27% | 17,82 | 18,25 | 17,98 | 17,82 | 17,92 | 527 | 9.503.858 |
| 21/2/2025 | 18,49 | 18,05 | -3,48% | 17,75 | 18,49 | 18,00 | 18,05 | 18,20 | 677 | 17.979.495 |
| 20/2/2025 | 18,80 | 18,70 | +0,38% | 18,41 | 18,80 | 18,58 | 18,48 | 18,70 | 432 | 8.965.717 |
| 19/2/2025 | 19,01 | 18,63 | -3,22% | 18,44 | 19,01 | 18,64 | 18,57 | 18,63 | 585 | 10.994.356 |
| 18/2/2025 | 19,36 | 19,25 | +0,79% | 19,04 | 19,49 | 19,21 | 19,05 | 19,25 | 503 | 11.916.765 |
| 17/2/2025 | 19,89 | 19,10 | -3,05% | 19,10 | 20,05 | 19,71 | 19,10 | 19,55 | 539 | 14.107.610 |
| 14/2/2025 | 18,85 | 19,70 | +4,51% | 18,85 | 19,88 | 19,52 | 19,70 | 19,82 | 564 | 17.538.057 |
| 13/2/2025 | 18,70 | 18,85 | +2,00% | 18,43 | 18,85 | 18,65 | 18,74 | 18,85 | 247 | 6.805.302 |
| 12/2/2025 | 18,79 | 18,48 | -1,02% | 18,39 | 18,79 | 18,58 | 18,48 | 18,70 | 353 | 10.376.948 |
| 11/2/2025 | 18,34 | 18,67 | +1,80% | 18,25 | 18,94 | 18,73 | 18,67 | 18,94 | 349 | 12.743.096 |
| 10/2/2025 | 18,45 | 18,34 | +0,16% | 18,32 | 18,97 | 18,48 | 18,34 | 18,50 | 305 | 11.384.718 |
| 7/2/2025 | 18,89 | 18,31 | -3,07% | 18,25 | 18,89 | 18,48 | 18,31 | 18,46 | 280 | 8.575.799 |
| 6/2/2025 | 18,46 | 18,89 | +2,77% | 18,23 | 18,89 | 18,73 | 18,70 | 18,89 | 351 | 10.948.384 |
| 5/2/2025 | 18,54 | 18,38 | -1,08% | 18,38 | 18,78 | 18,52 | 18,38 | 18,60 | 329 | 8.108.252 |
| 4/2/2025 | 18,60 | 18,58 | -0,59% | 18,50 | 18,96 | 18,66 | 18,58 | 18,75 | 496 | 11.114.015 |
| 3/2/2025 | 18,40 | 18,69 | +2,52% | 18,15 | 18,69 | 18,45 | 18,33 | 18,69 | 415 | 10.821.049 |
| 31/1/2025 | 18,02 | 18,23 | +0,16% | 18,02 | 18,50 | 18,31 | 18,23 | 18,45 | 287 | 8.406.352 |
| 30/1/2025 | 17,98 | 18,20 | +1,96% | 17,90 | 18,40 | 18,19 | 18,20 | 18,41 | 429 | 12.914.698 |
| 29/1/2025 | 17,74 | 17,85 | +2,00% | 17,48 | 17,94 | 17,78 | 17,74 | 17,85 | 644 | 11.997.166 |
| 28/1/2025 | 17,38 | 17,50 | +1,27% | 17,20 | 17,71 | 17,49 | 17,50 | 17,70 | 498 | 10.696.107 |
| 27/1/2025 | 16,69 | 17,28 | +2,67% | 16,63 | 17,45 | 17,14 | 17,28 | 17,45 | 340 | 10.589.611 |
| 24/1/2025 | 16,94 | 16,83 | -0,41% | 16,66 | 17,09 | 16,83 | 16,66 | 16,83 | 422 | 9.066.370 |
| 23/1/2025 | 16,71 | 16,90 | 0,00% | 16,65 | 17,15 | 16,90 | 16,70 | 16,90 | 412 | 12.210.125 |
| 22/1/2025 | 16,98 | 16,90 | +0,48% | 16,59 | 17,11 | 16,80 | 16,90 | 17,07 | 611 | 13.967.674 |
| 21/1/2025 | 16,99 | 16,82 | -1,69% | 16,82 | 17,07 | 16,91 | 16,82 | 17,00 | 540 | 8.621.849 |
| 20/1/2025 | 16,98 | 17,11 | +0,77% | 16,79 | 17,15 | 16,99 | 16,85 | 17,11 | 385 | 8.748.786 |
| 17/1/2025 | 16,84 | 16,98 | +0,89% | 16,84 | 17,29 | 17,13 | 16,98 | 17,16 | 406 | 10.848.552 |
| 16/1/2025 | 17,15 | 16,83 | -2,32% | 16,83 | 17,64 | 17,11 | 16,83 | 17,06 | 503 | 10.953.073 |
| 15/1/2025 | 17,50 | 17,23 | -0,98% | 16,84 | 17,50 | 17,19 | 17,19 | 17,23 | 758 | 17.302.757 |
| 14/1/2025 | 17,09 | 17,40 | +1,87% | 16,97 | 17,45 | 17,21 | 17,15 | 17,40 | 399 | 12.519.867 |
| 13/1/2025 | 17,21 | 17,08 | -0,41% | 17,02 | 17,40 | 17,16 | 17,08 | 17,30 | 380 | 10.918.023 |
| 10/1/2025 | 17,85 | 17,15 | -3,71% | 17,15 | 18,06 | 17,33 | 17,15 | 17,50 | 663 | 13.230.167 |
| 9/1/2025 | 18,00 | 17,81 | +0,11% | 17,80 | 18,11 | 17,89 | 17,81 | 18,06 | 470 | 15.819.320 |
| 8/1/2025 | 18,43 | 17,79 | -3,05% | 17,79 | 18,43 | 17,97 | 17,79 | 18,18 | 302 | 8.576.616 |
| 7/1/2025 | 17,72 | 18,35 | +1,72% | 17,72 | 18,50 | 18,29 | 18,27 | 18,35 | 503 | 10.199.156 |
| 6/1/2025 | 17,68 | 18,04 | +3,09% | 17,60 | 18,19 | 18,00 | 17,80 | 18,04 | 543 | 14.868.977 |
| 3/1/2025 | 17,90 | 17,50 | -1,24% | 17,50 | 17,93 | 17,65 | 17,47 | 17,74 | 318 | 7.867.830 |
| 2/1/2025 | 18,09 | 17,72 | -0,06% | 17,39 | 18,09 | 17,70 | 17,72 | 17,77 | 541 | 10.465.601 |
| 30/12/2024 | 17,78 | 17,73 | -1,34% | 17,69 | 17,98 | 17,83 | 17,73 | 17,97 | 413 | 11.070.632 |
| 27/12/2024 | 17,89 | 17,97 | -1,05% | 17,79 | 18,25 | 17,94 | 17,82 | 17,97 | 414 | 8.377.600 |
| 26/12/2024 | 18,01 | 18,16 | -0,38% | 17,89 | 18,53 | 18,08 | 18,02 | 18,16 | 514 | 9.102.374 |
| 23/12/2024 | 18,97 | 18,23 | -2,62% | 18,03 | 18,97 | 18,31 | 18,03 | 18,23 | 556 | 14.078.185 |
| 20/12/2024 | 18,33 | 18,72 | +2,02% | 18,33 | 18,97 | 18,67 | 18,63 | 18,72 | 602 | 14.717.524 |
| 19/12/2024 | 18,15 | 18,35 | +0,99% | 17,97 | 18,68 | 18,40 | 18,35 | 18,62 | 706 | 17.232.783 |
| 18/12/2024 | 18,91 | 18,17 | -4,62% | 18,07 | 18,91 | 18,35 | 18,14 | 18,17 | 534 | 24.061.376 |
| 17/12/2024 | 18,75 | 19,05 | +2,47% | 18,60 | 19,05 | 18,87 | 19,04 | 19,05 | 766 | 14.254.157 |
| 16/12/2024 | 19,01 | 18,59 | -3,08% | 18,40 | 19,05 | 18,70 | 18,40 | 18,59 | 1.391 | 17.528.075 |
| 13/12/2024 | 19,50 | 19,18 | -1,69% | 18,99 | 19,50 | 19,21 | 19,00 | 19,18 | 431 | 11.002.782 |
| 12/12/2024 | 19,61 | 19,51 | -1,46% | 19,29 | 19,68 | 19,44 | 19,28 | 19,51 | 411 | 12.233.524 |
| 11/12/2024 | 19,57 | 19,80 | +0,97% | 19,48 | 20,39 | 19,82 | 19,80 | 19,97 | 651 | 13.723.407 |
| 10/12/2024 | 19,34 | 19,61 | +2,51% | 19,03 | 19,82 | 19,50 | 19,50 | 19,61 | 459 | 12.639.034 |
| 9/12/2024 | 19,00 | 19,13 | -0,98% | 19,00 | 19,44 | 19,17 | 19,01 | 19,13 | 398 | 10.122.831 |
| 6/12/2024 | 19,58 | 19,32 | -1,93% | 19,07 | 19,84 | 19,35 | 19,08 | 19,32 | 548 | 10.810.288 |
| 5/12/2024 | 19,31 | 19,70 | +2,55% | 19,31 | 20,03 | 19,76 | 19,70 | 19,75 | 666 | 16.027.092 |
| 4/12/2024 | 18,95 | 19,21 | +1,53% | 18,63 | 19,37 | 19,08 | 19,21 | 19,36 | 478 | 12.053.012 |
| 3/12/2024 | 18,85 | 18,92 | -0,79% | 18,61 | 19,12 | 18,79 | 18,70 | 18,92 | 760 | 16.479.775 |
| 2/12/2024 | 19,31 | 19,07 | -4,07% | 18,92 | 19,47 | 19,17 | 18,97 | 19,07 | 446 | 11.991.259 |
| 29/11/2024 | 19,51 | 19,88 | +3,27% | 18,75 | 19,88 | 19,26 | 19,71 | 19,88 | 822 | 19.890.620 |
| 28/11/2024 | 20,24 | 19,25 | -5,45% | 19,25 | 20,24 | 19,48 | 19,25 | 19,50 | 831 | 11.952.377 |
| 27/11/2024 | 20,82 | 20,36 | -2,49% | 20,02 | 20,82 | 20,34 | 20,06 | 20,36 | 1.373 | 13.831.243 |
| 26/11/2024 | 20,22 | 20,88 | +2,76% | 20,22 | 20,88 | 20,67 | 20,64 | 20,88 | 1.246 | 15.575.294 |
| 25/11/2024 | 20,16 | 20,32 | +1,50% | 20,13 | 20,48 | 20,31 | 20,32 | 20,42 | 827 | 13.839.049 |
| 22/11/2024 | 20,10 | 20,02 | -1,48% | 19,93 | 20,30 | 20,05 | 20,02 | 20,30 | 591 | 11.712.213 |
| 21/11/2024 | 20,39 | 20,32 | -1,12% | 19,90 | 20,51 | 20,09 | 19,91 | 20,36 | 584 | 10.918.886 |
| 19/11/2024 | 19,92 | 20,55 | +1,43% | 19,88 | 20,55 | 20,30 | 20,34 | 20,55 | 550 | 11.059.496 |
| 18/11/2024 | 19,80 | 20,26 | +1,05% | 19,80 | 20,30 | 20,16 | 20,01 | 20,26 | 687 | 12.752.538 |
| 14/11/2024 | 20,39 | 20,05 | -0,74% | 19,70 | 20,55 | 20,11 | 19,98 | 20,05 | 513 | 15.458.715 |
| 13/11/2024 | 19,80 | 20,20 | +0,25% | 19,70 | 20,20 | 19,99 | 19,92 | 20,20 | 505 | 13.401.176 |
| 12/11/2024 | 19,66 | 20,15 | +0,35% | 19,66 | 20,15 | 19,97 | 19,90 | 20,15 | 459 | 12.653.882 |
| 11/11/2024 | 19,30 | 20,08 | +1,83% | 19,30 | 20,08 | 19,66 | 19,63 | 20,08 | 366 | 10.679.642 |
| 8/11/2024 | 20,30 | 19,72 | -1,84% | 18,87 | 20,30 | 19,34 | 19,38 | 19,76 | 904 | 23.103.820 |
| 7/11/2024 | 20,68 | 20,09 | -2,43% | 20,04 | 20,68 | 20,26 | 20,04 | 20,09 | 792 | 13.538.612 |
| 6/11/2024 | 20,50 | 20,59 | -0,05% | 19,98 | 20,76 | 20,51 | 20,59 | 20,77 | 734 | 13.949.107 |
| 5/11/2024 | 20,54 | 20,60 | +0,29% | 20,20 | 20,60 | 20,46 | 20,38 | 20,60 | 836 | 12.557.643 |
| 4/11/2024 | 19,52 | 20,54 | +6,37% | 19,52 | 20,54 | 20,18 | 20,34 | 20,54 | 1.427 | 24.366.214 |
| 1/11/2024 | 20,00 | 19,31 | -2,47% | 19,31 | 20,01 | 19,50 | 19,31 | 19,50 | 596 | 13.981.172 |
| 31/10/2024 | 19,76 | 19,80 | +0,66% | 19,76 | 20,06 | 19,90 | 19,80 | 19,99 | 291 | 11.359.140 |
| 30/10/2024 | 19,78 | 19,67 | -2,04% | 19,67 | 20,13 | 19,90 | 19,67 | 19,99 | 408 | 15.813.492 |
| 29/10/2024 | 19,83 | 20,08 | +2,14% | 19,79 | 20,09 | 19,98 | 19,90 | 20,08 | 949 | 14.958.967 |
| 28/10/2024 | 19,40 | 19,66 | +2,18% | 19,37 | 19,85 | 19,66 | 19,66 | 19,85 | 793 | 17.213.447 |
| 25/10/2024 | 19,05 | 19,24 | +1,85% | 18,83 | 19,24 | 19,06 | 19,06 | 19,26 | 317 | 9.898.798 |
| 24/10/2024 | 19,00 | 18,89 | -0,11% | 18,77 | 19,18 | 18,94 | 18,89 | 19,18 | 313 | 13.351.468 |
| 23/10/2024 | 18,90 | 18,91 | +0,05% | 18,83 | 19,07 | 18,94 | 18,91 | 19,05 | 370 | 9.523.648 |
| 22/10/2024 | 19,13 | 18,90 | -1,56% | 18,74 | 19,13 | 18,86 | 18,80 | 18,90 | 712 | 13.398.973 |
| 21/10/2024 | 19,19 | 19,20 | +0,26% | 19,06 | 19,35 | 19,16 | 19,06 | 19,20 | 433 | 14.930.777 |
| 18/10/2024 | 19,46 | 19,15 | -1,19% | 19,00 | 19,50 | 19,18 | 19,15 | 19,33 | 403 | 11.332.928 |
| 17/10/2024 | 19,37 | 19,38 | +0,83% | 18,99 | 19,40 | 19,29 | 19,38 | 19,40 | 570 | 12.066.570 |
| 16/10/2024 | 19,10 | 19,22 | +1,21% | 18,79 | 19,36 | 19,09 | 19,22 | 19,30 | 701 | 16.125.834 |
| 15/10/2024 | 19,21 | 18,99 | -0,16% | 18,99 | 19,28 | 19,09 | 18,99 | 19,20 | 672 | 10.586.094 |
| 14/10/2024 | 19,04 | 19,02 | -0,11% | 18,93 | 19,18 | 19,06 | 19,02 | 19,06 | 647 | 14.134.144 |
| 11/10/2024 | 19,25 | 19,04 | -1,45% | 18,98 | 19,33 | 19,08 | 19,04 | 19,08 | 647 | 17.086.293 |
| 10/10/2024 | 19,25 | 19,32 | +0,73% | 19,18 | 19,53 | 19,31 | 19,28 | 19,32 | 432 | 11.028.914 |
| 9/10/2024 | 19,70 | 19,18 | -2,04% | 19,18 | 19,70 | 19,28 | 19,18 | 19,35 | 766 | 14.529.507 |
| 8/10/2024 | 20,16 | 19,58 | -2,10% | 19,58 | 20,16 | 19,70 | 19,58 | 19,74 | 336 | 9.525.529 |
| 7/10/2024 | 19,95 | 20,00 | +0,70% | 19,85 | 20,16 | 19,98 | 19,91 | 20,00 | 497 | 14.365.353 |
| 4/10/2024 | 19,78 | 19,86 | +0,10% | 19,61 | 20,00 | 19,86 | 19,85 | 19,86 | 394 | 12.068.022 |
| 3/10/2024 | 20,09 | 19,84 | -1,49% | 19,48 | 20,09 | 19,66 | 19,65 | 19,84 | 747 | 15.469.607 |
| 2/10/2024 | 19,97 | 20,14 | +0,80% | 19,81 | 20,14 | 20,03 | 19,98 | 20,14 | 629 | 11.531.559 |
| 1/10/2024 | 20,00 | 19,98 | +0,40% | 19,72 | 20,26 | 19,95 | 19,88 | 19,98 | 570 | 15.255.867 |
| 30/9/2024 | 20,28 | 19,90 | -2,12% | 19,90 | 20,41 | 20,07 | 19,90 | 20,09 | 1.033 | 14.962.217 |
| 26/9/2024 | 19,85 | 20,33 | +1,90% | 19,85 | 20,38 | 20,15 | 20,33 | 20,38 | 675 | 10.993.247 |
| 25/9/2024 | 20,16 | 19,95 | -0,75% | 19,76 | 20,22 | 19,93 | 19,80 | 19,95 | 583 | 13.247.052 |
| 24/9/2024 | 19,93 | 20,10 | +0,95% | 19,87 | 20,16 | 20,03 | 19,97 | 20,10 | 691 | 15.213.263 |
| 23/9/2024 | 20,00 | 19,91 | +0,25% | 19,55 | 20,16 | 19,79 | 19,81 | 19,91 | 534 | 12.360.853 |
| 20/9/2024 | 20,39 | 19,86 | -2,74% | 19,75 | 20,39 | 19,92 | 19,86 | 20,07 | 1.246 | 40.346.125 |
| 19/9/2024 | 20,87 | 20,42 | -1,92% | 20,39 | 20,87 | 20,54 | 20,42 | 20,50 | 391 | 12.861.401 |
| 18/9/2024 | 20,90 | 20,82 | -1,14% | 20,65 | 21,03 | 20,81 | 20,65 | 20,82 | 976 | 19.843.379 |
| 17/9/2024 | 21,02 | 21,06 | -0,09% | 20,85 | 21,13 | 20,96 | 20,98 | 21,06 | 898 | 11.464.117 |
| 16/9/2024 | 20,99 | 21,08 | +0,09% | 20,99 | 21,25 | 21,14 | 21,08 | 21,17 | 939 | 12.297.395 |
| 13/9/2024 | 21,40 | 21,06 | +0,10% | 20,87 | 21,40 | 21,20 | 21,06 | 21,18 | 744 | 14.861.496 |
| 12/9/2024 | 21,30 | 21,04 | -2,59% | 20,98 | 21,60 | 21,13 | 21,04 | 21,33 | 1.461 | 20.173.570 |
| 11/9/2024 | 21,63 | 21,60 | 0,00% | 21,45 | 21,80 | 21,62 | 21,60 | 21,72 | 719 | 14.844.321 |
| 10/9/2024 | 21,22 | 21,60 | +1,55% | 21,07 | 21,60 | 21,42 | 21,50 | 21,60 | 572 | 16.273.749 |
| 9/9/2024 | 21,56 | 21,27 | -1,07% | 21,27 | 21,62 | 21,35 | 21,27 | 21,36 | 933 | 16.078.853 |