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.
RAPT3 - RANDON PART - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,50 | 6,44 | -0,31% | 6,36 | 6,55 | 6,40 | 6,40 | 6,44 | 29 | 6.849.300 |
| 5/9/2025 | 6,35 | 6,46 | +0,94% | 6,33 | 6,50 | 6,43 | 6,41 | 6,46 | 58 | 12.091.500 |
| 4/9/2025 | 6,39 | 6,40 | +0,79% | 6,34 | 6,40 | 6,36 | 6,35 | 6,45 | 16 | 4.199.600 |
| 3/9/2025 | 6,45 | 6,35 | -0,78% | 6,32 | 6,48 | 6,43 | 6,35 | 6,40 | 31 | 6.695.600 |
| 2/9/2025 | 6,29 | 6,40 | 0,00% | 6,27 | 6,41 | 6,37 | 6,32 | 6,40 | 20 | 2.803.600 |
| 1/9/2025 | 6,22 | 6,40 | -0,16% | 6,22 | 6,44 | 6,39 | 6,34 | 6,41 | 46 | 9.786.000 |
| 29/8/2025 | 6,40 | 6,41 | +0,16% | 6,22 | 6,45 | 6,30 | 6,35 | 6,40 | 52 | 13.124.200 |
| 28/8/2025 | 6,30 | 6,40 | -0,47% | 6,30 | 6,67 | 6,50 | 6,40 | 6,56 | 74 | 12.234.000 |
| 27/8/2025 | 6,30 | 6,43 | +2,39% | 6,30 | 6,44 | 6,36 | 6,32 | 6,44 | 22 | 2.290.900 |
| 26/8/2025 | 6,42 | 6,28 | -0,16% | 6,28 | 6,43 | 6,35 | 6,28 | 6,39 | 15 | 1.970.300 |
| 25/8/2025 | 6,54 | 6,29 | -1,56% | 6,29 | 6,54 | 6,32 | 6,29 | 6,36 | 29 | 4.746.400 |
| 22/8/2025 | 6,52 | 6,39 | +2,57% | 6,33 | 6,57 | 6,48 | 6,39 | 6,45 | 125 | 41.229.900 |
| 21/8/2025 | 6,42 | 6,23 | -0,64% | 6,10 | 6,42 | 6,17 | 6,23 | 6,26 | 67 | 18.203.300 |
| 20/8/2025 | 6,35 | 6,27 | -0,95% | 6,22 | 6,44 | 6,37 | 6,27 | 6,36 | 41 | 9.045.900 |
| 19/8/2025 | 6,44 | 6,33 | -0,16% | 6,25 | 6,50 | 6,32 | 6,23 | 6,35 | 41 | 3.540.800 |
| 18/8/2025 | 6,28 | 6,34 | +1,12% | 6,28 | 6,51 | 6,40 | 6,34 | 6,41 | 33 | 3.969.300 |
| 15/8/2025 | 6,27 | 6,27 | 0,00% | 6,23 | 6,40 | 6,31 | 6,27 | 6,32 | 37 | 14.072.400 |
| 14/8/2025 | 6,18 | 6,27 | -0,16% | 6,16 | 6,46 | 6,32 | 6,25 | 6,45 | 120 | 31.305.800 |
| 13/8/2025 | 6,22 | 6,28 | +0,16% | 6,18 | 6,29 | 6,26 | 6,21 | 6,29 | 120 | 60.046.400 |
| 12/8/2025 | 6,26 | 6,27 | +1,46% | 6,20 | 6,40 | 6,29 | 6,20 | 6,28 | 105 | 50.261.700 |
| 11/8/2025 | 6,21 | 6,18 | -1,28% | 6,17 | 6,30 | 6,24 | 6,17 | 6,22 | 109 | 30.096.600 |
| 8/8/2025 | 6,81 | 6,26 | -8,35% | 6,25 | 6,81 | 6,43 | 6,26 | 6,31 | 284 | 80.375.200 |
| 7/8/2025 | 6,83 | 6,83 | -0,73% | 6,82 | 6,88 | 6,84 | 6,84 | 6,86 | 27 | 6.636.700 |
| 6/8/2025 | 6,88 | 6,88 | -0,15% | 6,82 | 6,93 | 6,88 | 6,83 | 6,89 | 16 | 2.202.800 |
| 5/8/2025 | 6,92 | 6,89 | +1,03% | 6,82 | 6,92 | 6,88 | 6,85 | 6,88 | 19 | 3.648.800 |
| 4/8/2025 | 7,00 | 6,82 | -2,15% | 6,82 | 7,00 | 6,88 | 6,82 | 6,90 | 24 | 3.789.300 |
| 1/8/2025 | 6,95 | 6,97 | +0,43% | 6,87 | 6,99 | 6,95 | 6,86 | 6,98 | 25 | 7.236.000 |
| 31/7/2025 | 6,81 | 6,94 | +3,12% | 6,72 | 6,94 | 6,83 | 6,86 | 6,88 | 38 | 8.342.100 |
| 30/7/2025 | 6,87 | 6,73 | -1,03% | 6,70 | 6,87 | 6,78 | 6,73 | 6,80 | 94 | 23.872.800 |
| 29/7/2025 | 6,95 | 6,80 | -2,16% | 6,80 | 6,95 | 6,88 | 6,80 | 6,87 | 75 | 22.365.400 |
| 28/7/2025 | 7,04 | 6,95 | -1,84% | 6,95 | 7,04 | 6,96 | 6,93 | 6,99 | 65 | 10.865.100 |
| 25/7/2025 | 7,10 | 7,08 | +0,43% | 7,06 | 7,10 | 7,08 | 7,07 | 7,09 | 24 | 12.391.900 |
| 24/7/2025 | 7,10 | 7,05 | -1,40% | 7,02 | 7,11 | 7,07 | 7,04 | 7,10 | 30 | 7.077.000 |
| 23/7/2025 | 7,05 | 7,15 | +0,85% | 7,05 | 7,20 | 7,11 | 7,10 | 7,18 | 25 | 4.550.600 |
| 22/7/2025 | 7,25 | 7,09 | -0,14% | 6,95 | 7,27 | 7,16 | 7,09 | 7,10 | 118 | 33.051.300 |
| 21/7/2025 | 7,52 | 7,10 | -7,19% | 7,10 | 7,52 | 7,30 | 7,10 | 7,27 | 90 | 21.764.100 |
| 18/7/2025 | 7,77 | 7,65 | -0,65% | 7,64 | 7,77 | 7,68 | 7,64 | 7,74 | 21 | 2.537.300 |
| 17/7/2025 | 7,79 | 7,70 | +0,65% | 7,66 | 7,84 | 7,74 | 7,70 | 7,77 | 48 | 14.252.500 |
| 16/7/2025 | 7,78 | 7,65 | -2,80% | 7,51 | 7,80 | 7,63 | 7,65 | 7,74 | 58 | 13.127.300 |
| 15/7/2025 | 7,80 | 7,87 | +0,64% | 7,76 | 8,00 | 7,85 | 7,80 | 7,88 | 39 | 7.541.200 |
| 14/7/2025 | 8,03 | 7,82 | -1,14% | 7,75 | 8,03 | 7,79 | 7,82 | 7,85 | 48 | 19.253.400 |
| 11/7/2025 | 8,04 | 7,91 | -2,94% | 7,80 | 8,12 | 7,91 | 7,91 | 8,08 | 162 | 82.886.100 |
| 10/7/2025 | 8,24 | 8,15 | -2,04% | 7,98 | 8,42 | 8,17 | 8,15 | 8,30 | 71 | 35.086.700 |
| 9/7/2025 | 8,26 | 8,32 | +0,85% | 8,26 | 8,32 | 8,31 | 8,26 | 8,35 | 7 | 1.163.600 |
| 8/7/2025 | 8,44 | 8,25 | -0,24% | 8,25 | 8,44 | 8,29 | 8,25 | 8,39 | 11 | 1.906.700 |
| 7/7/2025 | 8,29 | 8,27 | 0,00% | 8,27 | 8,29 | 8,28 | 8,27 | 8,38 | 4 | 745.800 |
| 4/7/2025 | 8,21 | 8,27 | +0,85% | 8,21 | 8,40 | 8,31 | 8,27 | 8,40 | 22 | 3.159.400 |
| 3/7/2025 | 8,25 | 8,20 | 0,00% | 8,20 | 8,38 | 8,24 | 8,20 | 8,31 | 37 | 20.530.200 |
| 2/7/2025 | 8,35 | 8,20 | -2,38% | 8,20 | 8,40 | 8,29 | 8,20 | 8,26 | 50 | 11.947.800 |
| 1/7/2025 | 8,45 | 8,40 | -0,12% | 8,28 | 8,58 | 8,37 | 8,35 | 8,42 | 41 | 9.551.600 |
| 30/6/2025 | 8,37 | 8,41 | +2,19% | 8,31 | 8,45 | 8,39 | 8,40 | 8,47 | 43 | 8.225.900 |
| 27/6/2025 | 8,11 | 8,23 | +0,86% | 8,11 | 8,30 | 8,27 | 8,13 | 8,23 | 20 | 5.379.100 |
| 26/6/2025 | 8,16 | 8,16 | -1,33% | 8,12 | 8,32 | 8,22 | 8,16 | 8,24 | 26 | 4.526.200 |
| 25/6/2025 | 8,28 | 8,27 | +1,35% | 8,17 | 8,32 | 8,19 | 8,17 | 8,30 | 11 | 1.884.500 |
| 24/6/2025 | 8,26 | 8,16 | +0,12% | 8,16 | 8,27 | 8,22 | 8,15 | 8,21 | 28 | 7.817.800 |
| 23/6/2025 | 8,49 | 8,15 | -1,81% | 8,10 | 8,49 | 8,22 | 8,14 | 8,24 | 23 | 3.371.000 |
| 20/6/2025 | 8,27 | 8,30 | -1,78% | 8,19 | 8,45 | 8,27 | 8,30 | 8,39 | 40 | 7.699.700 |
| 18/6/2025 | 8,58 | 8,45 | +0,72% | 8,16 | 8,58 | 8,25 | 8,22 | 8,46 | 88 | 23.767.600 |
| 17/6/2025 | 8,35 | 8,39 | -0,71% | 8,25 | 8,56 | 8,43 | 8,40 | 8,44 | 43 | 13.154.200 |
| 16/6/2025 | 8,19 | 8,45 | +5,23% | 8,19 | 8,60 | 8,44 | 8,35 | 8,45 | 131 | 118.873.900 |
| 13/6/2025 | 8,10 | 8,03 | -0,25% | 7,90 | 8,14 | 7,98 | 7,99 | 8,03 | 75 | 211.711.000 |
| 12/6/2025 | 8,07 | 8,05 | -0,25% | 7,94 | 8,17 | 8,05 | 8,08 | 8,17 | 36 | 3.626.700 |
| 11/6/2025 | 8,00 | 8,07 | +0,88% | 7,90 | 8,07 | 7,94 | 7,95 | 8,09 | 19 | 4.451.900 |
| 10/6/2025 | 8,16 | 8,00 | 0,00% | 8,00 | 8,16 | 8,08 | 8,00 | 8,12 | 26 | 13.580.100 |
| 9/6/2025 | 8,26 | 8,00 | -1,84% | 7,95 | 8,26 | 7,99 | 8,00 | 8,16 | 128 | 21.095.900 |
| 6/6/2025 | 7,95 | 8,15 | -0,12% | 7,95 | 8,29 | 8,15 | 8,15 | 8,19 | 29 | 3.996.500 |
| 5/6/2025 | 8,31 | 8,16 | -1,57% | 8,02 | 8,32 | 8,18 | 8,06 | 8,29 | 33 | 9.817.700 |
| 4/6/2025 | 8,17 | 8,29 | +0,61% | 8,17 | 8,43 | 8,37 | 8,27 | 8,36 | 43 | 15.417.200 |
| 3/6/2025 | 7,92 | 8,24 | +1,73% | 7,92 | 8,27 | 8,23 | 8,24 | 8,28 | 45 | 32.539.700 |
| 2/6/2025 | 7,88 | 8,10 | +1,00% | 7,85 | 8,12 | 8,01 | 8,01 | 8,10 | 54 | 33.682.300 |
| 30/5/2025 | 7,73 | 8,02 | +3,22% | 7,73 | 8,10 | 7,97 | 8,02 | 8,10 | 102 | 88.722.800 |
| 29/5/2025 | 7,80 | 7,77 | -1,77% | 7,72 | 7,90 | 7,79 | 7,73 | 7,84 | 45 | 8.964.500 |
| 28/5/2025 | 7,81 | 7,91 | +0,76% | 7,60 | 7,99 | 7,82 | 7,89 | 7,91 | 90 | 27.164.200 |
| 27/5/2025 | 7,77 | 7,85 | +1,03% | 7,74 | 7,90 | 7,84 | 7,85 | 7,98 | 118 | 175.505.900 |
| 26/5/2025 | 7,71 | 7,77 | +1,44% | 7,71 | 7,77 | 7,73 | 7,73 | 7,77 | 15 | 3.633.800 |
| 23/5/2025 | 7,67 | 7,66 | +0,39% | 7,51 | 7,71 | 7,64 | 7,66 | 7,71 | 49 | 6.804.300 |
| 22/5/2025 | 7,50 | 7,63 | +1,06% | 7,48 | 7,69 | 7,62 | 7,63 | 7,65 | 35 | 5.033.200 |
| 21/5/2025 | 7,68 | 7,55 | -1,69% | 7,41 | 7,72 | 7,61 | 7,55 | 7,62 | 208 | 93.623.200 |
| 20/5/2025 | 7,80 | 7,68 | -1,29% | 7,63 | 7,83 | 7,66 | 7,68 | 7,79 | 87 | 313.758.900 |
| 19/5/2025 | 7,68 | 7,78 | +1,17% | 7,68 | 7,95 | 7,83 | 7,77 | 7,88 | 37 | 4.932.900 |
| 16/5/2025 | 7,61 | 7,69 | +1,45% | 7,60 | 7,80 | 7,69 | 7,69 | 7,78 | 73 | 90.381.400 |
| 15/5/2025 | 7,55 | 7,58 | +1,47% | 7,50 | 7,60 | 7,59 | 7,57 | 7,58 | 36 | 41.170.600 |
| 14/5/2025 | 7,80 | 7,47 | -3,11% | 7,47 | 7,89 | 7,59 | 7,47 | 7,59 | 142 | 31.195.800 |
| 13/5/2025 | 7,70 | 7,71 | +0,65% | 7,65 | 7,81 | 7,71 | 7,71 | 7,76 | 64 | 7.944.600 |
| 12/5/2025 | 8,00 | 7,66 | -4,37% | 7,61 | 8,00 | 7,67 | 7,66 | 7,73 | 148 | 57.441.800 |
| 9/5/2025 | 7,66 | 8,01 | +2,04% | 7,61 | 8,01 | 7,70 | 7,63 | 8,02 | 185 | 36.592.600 |
| 8/5/2025 | 7,90 | 7,85 | +1,16% | 7,83 | 8,00 | 7,89 | 7,83 | 7,96 | 46 | 12.797.400 |
| 7/5/2025 | 7,88 | 7,76 | -2,39% | 7,61 | 7,90 | 7,76 | 7,75 | 7,87 | 63 | 12.895.200 |
| 6/5/2025 | 7,98 | 7,95 | +1,53% | 7,90 | 7,98 | 7,91 | 7,87 | 7,95 | 23 | 5.384.500 |
| 5/5/2025 | 7,95 | 7,83 | -1,26% | 7,82 | 7,99 | 7,92 | 7,82 | 7,90 | 34 | 5.387.800 |
| 2/5/2025 | 8,15 | 7,93 | -4,46% | 7,74 | 8,21 | 7,88 | 7,93 | 7,94 | 610 | 100.452.100 |
| 29/4/2025 | 8,44 | 8,30 | -0,95% | 8,30 | 8,47 | 8,40 | 8,30 | 8,43 | 23 | 3.699.800 |
| 28/4/2025 | 8,23 | 8,38 | +0,96% | 8,23 | 8,51 | 8,40 | 8,35 | 8,43 | 36 | 5.882.500 |
| 25/4/2025 | 8,30 | 8,30 | -1,66% | 8,29 | 8,50 | 8,40 | 8,29 | 8,46 | 44 | 9.242.700 |
| 24/4/2025 | 8,29 | 8,44 | +1,32% | 8,20 | 8,44 | 8,31 | 8,36 | 8,44 | 71 | 24.526.300 |
| 23/4/2025 | 8,04 | 8,33 | +1,09% | 8,04 | 8,34 | 8,28 | 8,23 | 8,33 | 31 | 7.289.900 |
| 22/4/2025 | 8,11 | 8,24 | +2,23% | 8,05 | 8,25 | 8,10 | 8,05 | 8,25 | 38 | 7.857.600 |
| 17/4/2025 | 8,08 | 8,06 | +1,26% | 7,99 | 8,08 | 8,02 | 8,03 | 8,08 | 30 | 8.663.400 |
| 16/4/2025 | 7,96 | 7,96 | -1,85% | 7,96 | 8,09 | 7,99 | 7,96 | 8,11 | 20 | 2.397.100 |
| 15/4/2025 | 7,88 | 8,11 | +3,97% | 7,85 | 8,26 | 8,06 | 7,95 | 8,11 | 65 | 12.909.900 |
| 14/4/2025 | 7,84 | 7,80 | -0,38% | 7,73 | 7,91 | 7,79 | 7,80 | 7,90 | 90 | 18.790.400 |
| 11/4/2025 | 7,86 | 7,83 | +0,38% | 7,57 | 7,86 | 7,68 | 7,81 | 7,83 | 133 | 34.123.600 |
| 10/4/2025 | 8,05 | 7,80 | -3,11% | 7,75 | 8,13 | 7,90 | 7,80 | 7,86 | 57 | 12.089.500 |
| 9/4/2025 | 7,85 | 8,05 | +0,88% | 7,81 | 8,10 | 7,98 | 8,05 | 8,08 | 70 | 23.711.900 |
| 8/4/2025 | 7,95 | 7,98 | +1,66% | 7,87 | 8,46 | 8,12 | 7,87 | 7,98 | 122 | 37.050.700 |
| 7/4/2025 | 7,79 | 7,85 | -1,26% | 7,55 | 7,89 | 7,72 | 7,80 | 7,86 | 70 | 13.061.000 |
| 4/4/2025 | 7,88 | 7,95 | +1,02% | 7,68 | 7,99 | 7,79 | 7,81 | 7,95 | 346 | 61.637.100 |
| 3/4/2025 | 8,09 | 7,87 | -0,63% | 7,87 | 8,10 | 7,98 | 7,85 | 7,92 | 64 | 18.447.800 |
| 2/4/2025 | 7,96 | 7,92 | -1,12% | 7,88 | 8,03 | 7,95 | 7,91 | 8,02 | 44 | 9.699.100 |
| 1/4/2025 | 7,94 | 8,01 | -0,37% | 7,85 | 8,17 | 7,95 | 8,00 | 8,10 | 90 | 23.302.700 |
| 31/3/2025 | 8,10 | 8,04 | -0,50% | 7,77 | 8,20 | 7,96 | 7,92 | 8,09 | 111 | 26.427.500 |
| 28/3/2025 | 8,45 | 8,08 | -4,49% | 8,04 | 8,46 | 8,21 | 8,06 | 8,16 | 114 | 22.764.500 |
| 27/3/2025 | 8,44 | 8,46 | +0,24% | 8,44 | 8,61 | 8,50 | 8,45 | 8,56 | 52 | 6.630.400 |
| 26/3/2025 | 8,60 | 8,44 | -1,86% | 8,44 | 8,80 | 8,52 | 8,43 | 8,55 | 78 | 14.158.400 |
| 25/3/2025 | 8,55 | 8,60 | +0,94% | 8,55 | 8,75 | 8,61 | 8,59 | 8,70 | 27 | 5.168.100 |
| 24/3/2025 | 8,69 | 8,52 | -1,96% | 8,46 | 8,73 | 8,60 | 8,51 | 8,66 | 41 | 8.434.600 |
| 21/3/2025 | 8,47 | 8,69 | +2,36% | 8,41 | 8,69 | 8,48 | 8,52 | 8,91 | 59 | 12.212.400 |
| 20/3/2025 | 8,80 | 8,49 | -3,52% | 8,47 | 8,80 | 8,54 | 8,49 | 8,68 | 106 | 26.830.600 |
| 19/3/2025 | 8,63 | 8,80 | +3,04% | 8,63 | 8,80 | 8,72 | 8,68 | 8,80 | 34 | 7.676.100 |
| 18/3/2025 | 8,55 | 8,54 | -2,73% | 8,54 | 8,80 | 8,58 | 8,53 | 8,78 | 45 | 9.360.200 |
| 17/3/2025 | 8,64 | 8,78 | +1,62% | 8,47 | 8,81 | 8,67 | 8,65 | 8,84 | 72 | 32.860.800 |
| 14/3/2025 | 8,40 | 8,64 | +3,72% | 8,35 | 8,64 | 8,46 | 8,55 | 8,69 | 27 | 11.089.200 |
| 13/3/2025 | 8,31 | 8,33 | -0,83% | 8,27 | 8,37 | 8,31 | 8,32 | 8,40 | 33 | 10.731.500 |
| 12/3/2025 | 8,38 | 8,40 | +1,69% | 8,28 | 8,40 | 8,34 | 8,29 | 8,40 | 28 | 6.006.900 |
| 11/3/2025 | 8,48 | 8,26 | -2,59% | 8,22 | 8,48 | 8,30 | 8,26 | 8,37 | 47 | 12.703.700 |
| 10/3/2025 | 8,48 | 8,48 | +1,68% | 8,32 | 8,48 | 8,43 | 8,34 | 8,48 | 20 | 8.686.100 |
| 7/3/2025 | 8,28 | 8,34 | +0,72% | 8,21 | 8,48 | 8,35 | 8,33 | 8,41 | 61 | 20.141.500 |
| 6/3/2025 | 8,38 | 8,28 | -0,84% | 8,25 | 8,41 | 8,35 | 8,28 | 8,35 | 60 | 13.038.900 |
| 5/3/2025 | 8,16 | 8,35 | +0,60% | 8,06 | 8,35 | 8,21 | 8,10 | 8,35 | 36 | 4.764.300 |
| 28/2/2025 | 8,18 | 8,30 | +0,12% | 8,15 | 8,30 | 8,21 | 8,20 | 8,30 | 22 | 3.203.800 |
| 27/2/2025 | 8,17 | 8,29 | +1,47% | 8,10 | 8,29 | 8,17 | 8,18 | 8,30 | 40 | 10.055.600 |
| 26/2/2025 | 8,30 | 8,17 | -1,57% | 8,17 | 8,34 | 8,19 | 8,17 | 8,22 | 50 | 13.843.400 |
| 25/2/2025 | 8,28 | 8,30 | +1,47% | 8,20 | 8,30 | 8,21 | 8,20 | 8,30 | 16 | 4.684.000 |
| 24/2/2025 | 8,28 | 8,18 | -1,09% | 8,18 | 8,52 | 8,26 | 8,18 | 8,30 | 54 | 12.970.600 |
| 21/2/2025 | 8,41 | 8,27 | -1,08% | 8,27 | 8,43 | 8,36 | 8,27 | 8,35 | 31 | 9.365.100 |
| 20/2/2025 | 8,55 | 8,36 | -1,07% | 8,33 | 8,56 | 8,39 | 8,35 | 8,39 | 59 | 21.833.800 |
| 19/2/2025 | 8,91 | 8,45 | -5,59% | 8,45 | 8,91 | 8,56 | 8,45 | 8,65 | 139 | 32.463.800 |
| 18/2/2025 | 8,65 | 8,95 | +3,59% | 8,48 | 8,95 | 8,71 | 8,54 | 8,95 | 53 | 21.622.500 |
| 17/2/2025 | 8,54 | 8,64 | +1,17% | 8,43 | 8,64 | 8,57 | 8,54 | 8,64 | 76 | 20.673.900 |
| 14/2/2025 | 8,29 | 8,54 | +2,89% | 8,22 | 8,54 | 8,36 | 8,28 | 8,54 | 75 | 32.135.000 |
| 13/2/2025 | 8,19 | 8,30 | +0,61% | 8,14 | 8,30 | 8,21 | 8,20 | 8,30 | 16 | 5.917.500 |
| 12/2/2025 | 8,31 | 8,25 | -1,20% | 8,14 | 8,31 | 8,22 | 8,25 | 8,30 | 14 | 1.315.600 |
| 11/2/2025 | 8,08 | 8,35 | +4,24% | 7,99 | 8,35 | 8,17 | 8,31 | 8,35 | 63 | 15.768.900 |
| 10/2/2025 | 7,87 | 8,01 | +2,69% | 7,85 | 8,02 | 7,96 | 8,00 | 8,02 | 37 | 7.088.800 |
| 7/2/2025 | 7,98 | 7,80 | -0,51% | 7,65 | 8,05 | 7,79 | 7,80 | 7,87 | 105 | 17.295.400 |
| 6/2/2025 | 8,11 | 7,84 | -3,45% | 7,84 | 8,11 | 7,91 | 7,84 | 7,96 | 125 | 44.802.100 |
| 5/2/2025 | 8,12 | 8,12 | +0,25% | 7,93 | 8,12 | 8,01 | 7,97 | 8,12 | 42 | 4.405.700 |
| 4/2/2025 | 8,15 | 8,10 | -1,10% | 7,98 | 8,15 | 8,05 | 8,04 | 8,10 | 57 | 5.879.800 |
| 3/2/2025 | 7,95 | 8,19 | +2,38% | 7,95 | 8,19 | 8,03 | 8,04 | 8,19 | 24 | 2.973.500 |
| 31/1/2025 | 7,99 | 8,00 | -0,25% | 7,91 | 8,13 | 8,03 | 7,98 | 8,07 | 89 | 22.570.000 |
| 30/1/2025 | 7,86 | 8,02 | +3,22% | 7,84 | 8,23 | 8,00 | 8,02 | 8,16 | 146 | 70.763.200 |
| 29/1/2025 | 7,89 | 7,77 | -1,15% | 7,77 | 7,89 | 7,84 | 7,76 | 7,84 | 48 | 8.552.200 |
| 28/1/2025 | 7,89 | 7,86 | -0,63% | 7,85 | 7,95 | 7,88 | 7,86 | 7,88 | 30 | 6.698.900 |
| 27/1/2025 | 7,93 | 7,91 | +0,25% | 7,88 | 7,98 | 7,91 | 7,91 | 7,98 | 55 | 13.936.700 |
| 24/1/2025 | 7,84 | 7,89 | +0,64% | 7,84 | 7,98 | 7,90 | 7,89 | 7,98 | 92 | 15.249.700 |
| 23/1/2025 | 8,02 | 7,84 | -3,09% | 7,65 | 8,02 | 7,84 | 7,83 | 7,86 | 114 | 31.912.000 |
| 22/1/2025 | 7,96 | 8,09 | +2,02% | 7,94 | 8,28 | 8,03 | 7,95 | 8,09 | 109 | 26.753.800 |
| 21/1/2025 | 7,63 | 7,93 | +2,85% | 7,59 | 7,93 | 7,77 | 7,93 | 7,94 | 117 | 31.004.800 |
| 20/1/2025 | 7,58 | 7,71 | +3,35% | 7,36 | 7,71 | 7,54 | 7,51 | 7,71 | 81 | 23.316.200 |
| 17/1/2025 | 7,60 | 7,46 | -1,84% | 7,35 | 7,71 | 7,49 | 7,46 | 7,50 | 177 | 43.338.000 |
| 16/1/2025 | 7,87 | 7,60 | -5,00% | 7,58 | 7,88 | 7,69 | 7,60 | 7,71 | 161 | 45.377.700 |
| 15/1/2025 | 7,65 | 8,00 | +4,71% | 7,59 | 8,00 | 7,76 | 7,83 | 8,00 | 107 | 23.304.900 |
| 14/1/2025 | 7,86 | 7,64 | -1,42% | 7,55 | 7,86 | 7,66 | 7,63 | 7,69 | 118 | 36.639.100 |
| 13/1/2025 | 7,96 | 7,75 | -2,76% | 7,75 | 8,00 | 7,89 | 7,75 | 7,82 | 136 | 35.227.300 |
| 10/1/2025 | 8,27 | 7,97 | -2,92% | 7,96 | 8,27 | 8,06 | 7,97 | 8,10 | 115 | 24.286.500 |
| 9/1/2025 | 8,31 | 8,21 | -1,68% | 8,15 | 8,36 | 8,21 | 8,21 | 8,25 | 123 | 29.241.500 |
| 8/1/2025 | 8,33 | 8,35 | +0,36% | 8,23 | 8,38 | 8,30 | 8,30 | 8,40 | 49 | 17.110.900 |
| 7/1/2025 | 8,43 | 8,32 | -1,89% | 8,18 | 8,53 | 8,38 | 8,32 | 8,33 | 183 | 50.294.800 |
| 6/1/2025 | 8,15 | 8,48 | +3,41% | 8,12 | 8,48 | 8,30 | 8,29 | 8,48 | 124 | 46.405.000 |
| 3/1/2025 | 8,53 | 8,20 | -2,96% | 8,16 | 8,53 | 8,31 | 8,20 | 8,29 | 71 | 11.976.000 |
| 2/1/2025 | 8,21 | 8,45 | +2,80% | 8,06 | 8,45 | 8,22 | 8,23 | 8,45 | 61 | 25.914.100 |
| 30/12/2024 | 8,30 | 8,22 | +0,12% | 8,18 | 8,32 | 8,23 | 8,20 | 8,22 | 51 | 10.460.500 |
| 27/12/2024 | 8,30 | 8,21 | -0,97% | 8,17 | 8,32 | 8,24 | 8,21 | 8,30 | 29 | 4.286.500 |
| 26/12/2024 | 8,15 | 8,29 | +1,47% | 8,15 | 8,30 | 8,21 | 8,23 | 8,30 | 28 | 6.158.600 |
| 23/12/2024 | 8,32 | 8,17 | -3,31% | 8,15 | 8,52 | 8,22 | 8,17 | 8,38 | 57 | 14.976.100 |
| 20/12/2024 | 8,20 | 8,45 | +0,48% | 8,20 | 8,45 | 8,33 | 8,23 | 8,45 | 72 | 19.500.200 |
| 19/12/2024 | 8,45 | 8,41 | +1,94% | 8,23 | 8,45 | 8,33 | 8,35 | 8,41 | 46 | 12.593.100 |
| 18/12/2024 | 8,54 | 8,25 | -3,06% | 8,25 | 8,63 | 8,40 | 8,24 | 8,35 | 90 | 23.797.900 |
| 17/12/2024 | 8,63 | 8,51 | -1,73% | 8,51 | 8,65 | 8,53 | 8,51 | 8,55 | 77 | 16.047.900 |
| 16/12/2024 | 8,64 | 8,66 | +0,35% | 8,52 | 8,66 | 8,58 | 8,52 | 8,66 | 51 | 10.817.700 |
| 13/12/2024 | 8,60 | 8,63 | +0,23% | 8,58 | 8,68 | 8,62 | 8,63 | 8,64 | 51 | 13.108.300 |
| 12/12/2024 | 8,73 | 8,61 | -2,27% | 8,56 | 8,73 | 8,64 | 8,60 | 8,62 | 62 | 22.654.700 |
| 11/12/2024 | 8,84 | 8,81 | +0,57% | 8,70 | 8,95 | 8,79 | 8,72 | 8,86 | 104 | 31.120.200 |
| 10/12/2024 | 8,82 | 8,76 | +0,69% | 8,70 | 8,85 | 8,74 | 8,76 | 8,83 | 72 | 19.685.400 |
| 9/12/2024 | 8,75 | 8,70 | -0,34% | 8,70 | 8,83 | 8,74 | 8,70 | 8,83 | 57 | 15.127.400 |
| 6/12/2024 | 8,95 | 8,73 | -2,57% | 8,73 | 8,95 | 8,75 | 8,71 | 8,73 | 59 | 14.452.200 |
| 5/12/2024 | 8,83 | 8,96 | +2,17% | 8,83 | 9,04 | 8,96 | 8,83 | 8,96 | 58 | 13.357.600 |
| 4/12/2024 | 8,73 | 8,77 | +0,34% | 8,73 | 8,97 | 8,81 | 8,77 | 8,86 | 105 | 19.841.200 |
| 3/12/2024 | 8,74 | 8,74 | 0,00% | 8,74 | 8,89 | 8,76 | 8,71 | 8,81 | 52 | 13.242.100 |
| 2/12/2024 | 8,90 | 8,74 | -1,69% | 8,74 | 8,97 | 8,79 | 8,74 | 8,92 | 94 | 24.628.300 |
| 29/11/2024 | 8,80 | 8,89 | +0,91% | 8,63 | 8,89 | 8,72 | 8,77 | 9,00 | 118 | 32.898.800 |
| 28/11/2024 | 9,20 | 8,81 | -4,76% | 8,81 | 9,20 | 8,94 | 8,81 | 9,18 | 348 | 69.602.600 |
| 27/11/2024 | 9,32 | 9,25 | -1,70% | 9,20 | 9,41 | 9,23 | 9,23 | 9,35 | 60 | 17.091.200 |
| 26/11/2024 | 9,19 | 9,41 | +2,39% | 9,19 | 9,44 | 9,32 | 9,34 | 9,41 | 105 | 24.886.800 |
| 25/11/2024 | 8,96 | 9,19 | +1,32% | 8,96 | 9,30 | 9,16 | 9,19 | 9,28 | 114 | 26.754.100 |
| 22/11/2024 | 9,04 | 9,07 | +0,22% | 8,90 | 9,07 | 8,96 | 8,99 | 9,07 | 172 | 39.098.500 |
| 21/11/2024 | 9,16 | 9,05 | -1,20% | 9,05 | 9,17 | 9,08 | 9,05 | 9,15 | 120 | 17.904.000 |
| 19/11/2024 | 9,27 | 9,16 | -0,54% | 9,16 | 9,27 | 9,19 | 9,16 | 9,20 | 98 | 22.526.000 |
| 18/11/2024 | 9,41 | 9,21 | -1,50% | 9,21 | 9,49 | 9,32 | 9,21 | 9,22 | 74 | 20.054.100 |
| 14/11/2024 | 9,57 | 9,35 | -1,58% | 9,30 | 9,57 | 9,36 | 9,32 | 9,35 | 119 | 25.741.200 |
| 13/11/2024 | 9,42 | 9,50 | +0,74% | 9,31 | 9,50 | 9,35 | 9,33 | 9,51 | 53 | 27.228.900 |
| 12/11/2024 | 9,41 | 9,43 | +0,11% | 9,33 | 9,49 | 9,41 | 9,35 | 9,43 | 97 | 21.659.300 |
| 11/11/2024 | 9,35 | 9,42 | +1,07% | 9,15 | 9,42 | 9,32 | 9,37 | 9,42 | 107 | 22.369.400 |
| 8/11/2024 | 9,32 | 9,32 | -0,85% | 9,11 | 9,32 | 9,22 | 9,16 | 9,35 | 96 | 34.765.100 |
| 7/11/2024 | 9,28 | 9,40 | +0,21% | 9,27 | 9,41 | 9,33 | 9,28 | 9,40 | 77 | 18.384.900 |
| 6/11/2024 | 9,12 | 9,38 | +2,07% | 9,07 | 9,38 | 9,27 | 9,22 | 9,38 | 180 | 40.170.400 |
| 5/11/2024 | 9,16 | 9,19 | -0,86% | 9,06 | 9,25 | 9,17 | 9,16 | 9,20 | 119 | 19.627.500 |
| 4/11/2024 | 9,15 | 9,27 | +1,31% | 8,87 | 9,27 | 9,04 | 9,05 | 9,27 | 434 | 93.673.400 |
| 1/11/2024 | 9,32 | 9,15 | -2,66% | 9,00 | 9,32 | 9,14 | 9,08 | 9,15 | 182 | 55.675.500 |
| 31/10/2024 | 9,36 | 9,40 | -0,11% | 9,24 | 9,40 | 9,34 | 9,40 | 9,41 | 61 | 19.717.000 |
| 30/10/2024 | 9,24 | 9,41 | +1,95% | 9,22 | 9,41 | 9,30 | 9,28 | 9,41 | 60 | 13.578.100 |
| 29/10/2024 | 9,36 | 9,23 | -1,81% | 9,23 | 9,37 | 9,26 | 9,23 | 9,29 | 71 | 19.918.900 |
| 28/10/2024 | 9,33 | 9,40 | +0,11% | 9,27 | 9,47 | 9,36 | 9,30 | 9,40 | 49 | 10.860.800 |
| 25/10/2024 | 9,30 | 9,39 | +0,97% | 9,22 | 9,39 | 9,34 | 9,31 | 9,39 | 98 | 23.166.100 |
| 24/10/2024 | 9,26 | 9,30 | +0,43% | 9,14 | 9,30 | 9,24 | 9,30 | 9,32 | 42 | 15.802.400 |
| 23/10/2024 | 9,29 | 9,26 | -0,32% | 9,20 | 9,30 | 9,25 | 9,24 | 9,26 | 45 | 8.333.700 |
| 22/10/2024 | 9,21 | 9,29 | +0,76% | 9,12 | 9,29 | 9,21 | 9,19 | 9,29 | 79 | 13.458.600 |
| 21/10/2024 | 9,50 | 9,22 | -3,86% | 9,15 | 9,50 | 9,24 | 9,22 | 9,29 | 197 | 32.090.200 |
| 18/10/2024 | 9,22 | 9,59 | +3,12% | 9,10 | 9,59 | 9,38 | 9,25 | 9,60 | 173 | 35.926.200 |
| 17/10/2024 | 9,51 | 9,30 | -2,11% | 9,17 | 9,74 | 9,34 | 9,30 | 9,37 | 360 | 70.939.700 |
| 16/10/2024 | 9,02 | 9,50 | +5,44% | 9,02 | 10,24 | 9,82 | 9,49 | 9,50 | 1.058 | 315.245.500 |
| 15/10/2024 | 8,90 | 9,01 | +0,78% | 8,88 | 9,53 | 9,21 | 8,93 | 9,10 | 328 | 93.135.900 |
| 14/10/2024 | 8,73 | 8,94 | +2,29% | 8,73 | 8,94 | 8,84 | 8,86 | 8,97 | 77 | 15.919.200 |
| 11/10/2024 | 8,79 | 8,74 | -0,79% | 8,72 | 8,83 | 8,74 | 8,74 | 8,83 | 34 | 9.710.400 |
| 10/10/2024 | 8,71 | 8,81 | +0,69% | 8,70 | 8,81 | 8,76 | 8,74 | 8,83 | 114 | 19.273.600 |
| 9/10/2024 | 8,79 | 8,75 | -1,46% | 8,70 | 8,81 | 8,73 | 8,75 | 8,77 | 105 | 18.866.100 |
| 8/10/2024 | 8,80 | 8,88 | +0,11% | 8,72 | 8,88 | 8,77 | 8,78 | 8,88 | 54 | 12.194.000 |
| 7/10/2024 | 8,76 | 8,87 | +1,26% | 8,73 | 8,87 | 8,77 | 8,73 | 8,87 | 72 | 35.100.700 |
| 4/10/2024 | 8,80 | 8,76 | -0,90% | 8,75 | 8,80 | 8,76 | 8,76 | 8,79 | 31 | 11.654.500 |
| 3/10/2024 | 8,84 | 8,84 | -0,23% | 8,70 | 8,87 | 8,78 | 8,76 | 8,84 | 67 | 15.193.100 |
| 2/10/2024 | 8,83 | 8,86 | -0,11% | 8,82 | 8,92 | 8,87 | 8,86 | 8,91 | 61 | 12.866.200 |
| 1/10/2024 | 8,84 | 8,87 | +0,34% | 8,80 | 8,87 | 8,83 | 8,82 | 8,87 | 56 | 15.541.300 |
| 30/9/2024 | 8,82 | 8,84 | +0,68% | 8,78 | 8,86 | 8,81 | 8,79 | 8,84 | 63 | 12.341.900 |
| 26/9/2024 | 8,87 | 8,78 | -1,24% | 8,75 | 8,98 | 8,87 | 8,78 | 8,88 | 106 | 23.166.600 |
| 25/9/2024 | 8,85 | 8,89 | -0,34% | 8,74 | 8,95 | 8,82 | 8,77 | 8,89 | 169 | 30.989.600 |
| 24/9/2024 | 8,87 | 8,92 | +0,79% | 8,82 | 8,97 | 8,88 | 8,84 | 8,92 | 135 | 23.897.400 |
| 23/9/2024 | 8,58 | 8,85 | +2,43% | 8,58 | 8,85 | 8,71 | 8,85 | 8,86 | 108 | 25.362.100 |
| 20/9/2024 | 8,85 | 8,64 | -2,92% | 8,64 | 8,89 | 8,71 | 8,63 | 8,77 | 92 | 33.021.200 |
| 19/9/2024 | 8,77 | 8,90 | +1,71% | 8,77 | 8,97 | 8,86 | 8,85 | 8,90 | 190 | 57.371.800 |
| 18/9/2024 | 8,84 | 8,75 | -1,02% | 8,70 | 8,88 | 8,80 | 8,75 | 8,76 | 265 | 110.048.300 |
| 17/9/2024 | 8,83 | 8,84 | -0,11% | 8,75 | 8,86 | 8,81 | 8,84 | 8,85 | 112 | 24.405.600 |
| 16/9/2024 | 8,84 | 8,85 | +0,11% | 8,80 | 8,94 | 8,84 | 8,85 | 8,87 | 212 | 35.891.700 |
| 13/9/2024 | 8,74 | 8,84 | +2,20% | 8,70 | 8,92 | 8,81 | 8,76 | 8,84 | 1.736 | 228.068.300 |
| 12/9/2024 | 8,82 | 8,65 | -2,04% | 8,65 | 8,82 | 8,75 | 8,64 | 8,72 | 883 | 152.476.300 |
| 11/9/2024 | 8,71 | 8,83 | +1,38% | 8,67 | 8,83 | 8,73 | 8,70 | 8,83 | 1.269 | 188.152.300 |
| 10/9/2024 | 8,70 | 8,71 | -1,02% | 8,58 | 8,77 | 8,65 | 8,71 | 8,74 | 244 | 37.288.200 |