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.
RAPT4 - RANDON PART - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,89 | 6,73 | -2,18% | 6,66 | 6,90 | 6,73 | 6,72 | 6,74 | 6.024 | 1.436.898.900 |
| 5/9/2025 | 6,77 | 6,88 | +2,69% | 6,68 | 6,90 | 6,81 | 6,86 | 6,89 | 5.786 | 2.729.364.000 |
| 4/9/2025 | 6,60 | 6,70 | +1,98% | 6,54 | 6,70 | 6,63 | 6,70 | 6,71 | 2.971 | 1.225.633.900 |
| 3/9/2025 | 6,63 | 6,57 | -0,30% | 6,52 | 6,64 | 6,55 | 6,56 | 6,57 | 3.307 | 960.199.300 |
| 2/9/2025 | 6,60 | 6,59 | -0,45% | 6,50 | 6,67 | 6,58 | 6,59 | 6,61 | 2.842 | 992.429.100 |
| 1/9/2025 | 6,75 | 6,62 | -1,93% | 6,62 | 6,76 | 6,66 | 6,62 | 6,63 | 3.509 | 1.059.286.300 |
| 29/8/2025 | 6,76 | 6,75 | +0,15% | 6,64 | 6,78 | 6,70 | 6,73 | 6,75 | 5.614 | 2.385.943.600 |
| 28/8/2025 | 6,80 | 6,74 | -0,44% | 6,66 | 6,96 | 6,82 | 6,73 | 6,75 | 6.034 | 3.873.638.800 |
| 27/8/2025 | 6,70 | 6,77 | +1,04% | 6,59 | 6,78 | 6,70 | 6,76 | 6,78 | 3.013 | 1.057.999.700 |
| 26/8/2025 | 6,61 | 6,70 | +1,06% | 6,61 | 6,74 | 6,69 | 6,70 | 6,71 | 3.337 | 1.010.804.100 |
| 25/8/2025 | 6,83 | 6,63 | -2,93% | 6,63 | 6,88 | 6,71 | 6,62 | 6,63 | 4.317 | 2.095.121.700 |
| 22/8/2025 | 6,37 | 6,83 | +8,07% | 6,37 | 7,00 | 6,85 | 6,82 | 6,83 | 12.314 | 5.832.433.600 |
| 21/8/2025 | 6,53 | 6,32 | -3,81% | 6,32 | 6,59 | 6,37 | 6,32 | 6,34 | 7.693 | 2.076.012.700 |
| 20/8/2025 | 6,53 | 6,57 | +1,23% | 6,50 | 6,79 | 6,58 | 6,56 | 6,58 | 7.052 | 2.452.002.500 |
| 19/8/2025 | 6,68 | 6,49 | -2,99% | 6,46 | 6,68 | 6,51 | 6,48 | 6,50 | 6.050 | 1.441.790.100 |
| 18/8/2025 | 6,63 | 6,69 | +1,21% | 6,60 | 6,79 | 6,69 | 6,69 | 6,70 | 5.826 | 1.217.299.400 |
| 15/8/2025 | 6,70 | 6,61 | -1,64% | 6,53 | 6,73 | 6,61 | 6,61 | 6,64 | 7.561 | 2.067.276.200 |
| 14/8/2025 | 6,31 | 6,72 | +7,01% | 6,24 | 6,77 | 6,54 | 6,69 | 6,72 | 9.674 | 4.078.926.900 |
| 13/8/2025 | 6,46 | 6,28 | -2,64% | 6,24 | 6,46 | 6,29 | 6,25 | 6,29 | 6.288 | 1.270.066.900 |
| 12/8/2025 | 6,32 | 6,45 | +2,38% | 6,26 | 6,59 | 6,42 | 6,44 | 6,46 | 6.369 | 2.547.763.700 |
| 11/8/2025 | 6,30 | 6,30 | +0,16% | 6,23 | 6,44 | 6,31 | 6,27 | 6,30 | 5.921 | 1.976.744.900 |
| 8/8/2025 | 6,72 | 6,29 | -9,89% | 6,27 | 6,78 | 6,45 | 6,29 | 6,30 | 13.186 | 5.722.838.300 |
| 7/8/2025 | 6,95 | 6,98 | -0,14% | 6,90 | 7,02 | 6,97 | 6,98 | 6,99 | 7.652 | 2.142.546.100 |
| 6/8/2025 | 7,01 | 6,99 | +0,14% | 6,92 | 7,17 | 7,01 | 6,98 | 6,99 | 6.134 | 1.965.064.800 |
| 5/8/2025 | 6,98 | 6,98 | -0,29% | 6,90 | 7,09 | 6,98 | 6,98 | 7,00 | 6.373 | 1.371.675.700 |
| 4/8/2025 | 7,25 | 7,00 | -2,10% | 6,98 | 7,29 | 7,04 | 6,99 | 7,03 | 4.605 | 1.591.033.100 |
| 1/8/2025 | 7,15 | 7,15 | +0,56% | 7,13 | 7,30 | 7,19 | 7,14 | 7,18 | 6.134 | 2.741.360.300 |
| 31/7/2025 | 6,92 | 7,11 | +1,57% | 6,87 | 7,17 | 7,09 | 7,11 | 7,12 | 8.734 | 2.690.633.900 |
| 30/7/2025 | 6,91 | 7,00 | +0,86% | 6,73 | 7,04 | 6,82 | 6,98 | 7,00 | 6.958 | 3.321.802.800 |
| 29/7/2025 | 6,94 | 6,94 | +0,14% | 6,85 | 7,03 | 6,91 | 6,93 | 6,95 | 7.772 | 2.560.109.100 |
| 28/7/2025 | 7,17 | 6,93 | -3,35% | 6,93 | 7,24 | 7,01 | 6,93 | 6,94 | 7.271 | 3.663.562.200 |
| 25/7/2025 | 7,16 | 7,17 | +0,14% | 7,11 | 7,22 | 7,16 | 7,17 | 7,18 | 3.738 | 1.727.602.900 |
| 24/7/2025 | 7,30 | 7,16 | -1,78% | 7,13 | 7,30 | 7,17 | 7,15 | 7,17 | 6.611 | 2.055.140.700 |
| 23/7/2025 | 7,14 | 7,29 | +2,24% | 7,13 | 7,45 | 7,31 | 7,29 | 7,30 | 9.755 | 3.511.886.400 |
| 22/7/2025 | 7,37 | 7,13 | -3,13% | 7,12 | 7,58 | 7,27 | 7,13 | 7,14 | 9.513 | 4.966.090.100 |
| 21/7/2025 | 7,91 | 7,36 | -6,48% | 7,33 | 7,91 | 7,51 | 7,36 | 7,39 | 8.909 | 7.200.189.500 |
| 18/7/2025 | 8,05 | 7,87 | -2,24% | 7,84 | 8,05 | 7,90 | 7,85 | 7,89 | 7.050 | 2.094.820.300 |
| 17/7/2025 | 8,05 | 8,05 | +0,12% | 7,97 | 8,12 | 8,04 | 8,02 | 8,05 | 4.419 | 1.092.432.300 |
| 16/7/2025 | 8,04 | 8,04 | -0,50% | 7,86 | 8,09 | 7,98 | 8,02 | 8,04 | 8.633 | 2.644.191.000 |
| 15/7/2025 | 8,10 | 8,08 | 0,00% | 8,01 | 8,26 | 8,09 | 8,08 | 8,10 | 4.830 | 1.068.595.300 |
| 14/7/2025 | 8,14 | 8,08 | -0,74% | 7,99 | 8,14 | 8,05 | 8,07 | 8,10 | 2.148 | 1.091.940.800 |
| 11/7/2025 | 8,41 | 8,14 | -2,86% | 8,02 | 8,41 | 8,12 | 8,14 | 8,15 | 6.208 | 3.559.011.900 |
| 10/7/2025 | 8,42 | 8,38 | -1,99% | 8,21 | 8,48 | 8,39 | 8,37 | 8,40 | 6.335 | 2.227.892.100 |
| 9/7/2025 | 8,60 | 8,55 | -1,27% | 8,49 | 8,78 | 8,61 | 8,53 | 8,57 | 4.385 | 1.642.712.200 |
| 8/7/2025 | 8,90 | 8,66 | -1,48% | 8,57 | 8,90 | 8,66 | 8,65 | 8,66 | 4.900 | 2.407.287.600 |
| 7/7/2025 | 8,69 | 8,79 | +0,23% | 8,69 | 8,85 | 8,77 | 8,79 | 8,80 | 5.156 | 1.468.542.800 |
| 4/7/2025 | 8,71 | 8,77 | +0,69% | 8,67 | 8,87 | 8,76 | 8,75 | 8,80 | 1.118 | 497.524.500 |
| 3/7/2025 | 8,63 | 8,71 | +1,04% | 8,55 | 8,81 | 8,72 | 8,71 | 8,73 | 4.946 | 1.709.007.000 |
| 2/7/2025 | 8,77 | 8,62 | -1,49% | 8,38 | 8,81 | 8,59 | 8,58 | 8,62 | 12.521 | 5.240.874.300 |
| 1/7/2025 | 8,83 | 8,75 | -1,80% | 8,66 | 9,00 | 8,75 | 8,74 | 8,76 | 4.548 | 2.368.402.000 |
| 30/6/2025 | 8,63 | 8,91 | +3,36% | 8,63 | 8,99 | 8,90 | 8,91 | 8,95 | 5.798 | 1.892.741.200 |
| 27/6/2025 | 8,69 | 8,62 | -0,35% | 8,55 | 8,72 | 8,64 | 8,61 | 8,65 | 3.963 | 1.599.715.700 |
| 26/6/2025 | 8,67 | 8,65 | +0,70% | 8,61 | 8,75 | 8,66 | 8,63 | 8,66 | 4.291 | 1.468.722.300 |
| 25/6/2025 | 8,75 | 8,59 | -1,38% | 8,59 | 8,77 | 8,68 | 8,59 | 8,62 | 3.852 | 2.966.203.000 |
| 24/6/2025 | 8,70 | 8,71 | +0,23% | 8,66 | 8,82 | 8,74 | 8,70 | 8,73 | 4.045 | 1.392.607.400 |
| 23/6/2025 | 8,75 | 8,69 | -1,25% | 8,67 | 8,92 | 8,78 | 8,68 | 8,69 | 5.926 | 2.252.103.500 |
| 20/6/2025 | 8,98 | 8,80 | -1,90% | 8,80 | 8,99 | 8,85 | 8,79 | 8,82 | 5.258 | 1.649.382.600 |
| 18/6/2025 | 9,12 | 8,97 | -1,64% | 8,95 | 9,12 | 9,01 | 8,97 | 9,01 | 3.767 | 1.732.886.600 |
| 17/6/2025 | 9,09 | 9,12 | +0,11% | 9,00 | 9,29 | 9,12 | 9,10 | 9,12 | 7.273 | 2.335.554.200 |
| 16/6/2025 | 9,09 | 9,11 | +5,32% | 8,85 | 9,33 | 9,16 | 9,10 | 9,11 | 13.741 | 7.250.504.200 |
| 13/6/2025 | 8,84 | 8,65 | -2,92% | 8,62 | 8,85 | 8,68 | 8,65 | 8,67 | 10.012 | 4.519.634.700 |
| 12/6/2025 | 8,84 | 8,91 | +1,48% | 8,78 | 9,01 | 8,89 | 8,86 | 8,92 | 9.657 | 3.447.594.000 |
| 11/6/2025 | 8,84 | 8,78 | -1,13% | 8,62 | 8,87 | 8,77 | 8,78 | 8,80 | 6.272 | 5.957.897.500 |
| 10/6/2025 | 9,04 | 8,88 | -0,67% | 8,86 | 9,14 | 8,98 | 8,88 | 8,91 | 6.418 | 3.067.933.900 |
| 9/6/2025 | 8,94 | 8,94 | -0,56% | 8,66 | 9,03 | 8,82 | 8,90 | 8,95 | 5.456 | 3.364.712.400 |
| 6/6/2025 | 9,12 | 8,99 | +0,11% | 8,85 | 9,12 | 8,96 | 8,99 | 9,00 | 5.757 | 2.358.859.300 |
| 5/6/2025 | 9,17 | 8,98 | -2,39% | 8,96 | 9,25 | 9,09 | 8,98 | 8,99 | 4.611 | 2.168.883.600 |
| 4/6/2025 | 9,29 | 9,20 | -0,86% | 9,20 | 9,50 | 9,33 | 9,19 | 9,24 | 8.791 | 4.233.043.600 |
| 3/6/2025 | 9,04 | 9,28 | +2,43% | 8,99 | 9,31 | 9,23 | 9,28 | 9,29 | 6.378 | 3.183.740.400 |
| 2/6/2025 | 9,12 | 9,06 | -0,11% | 8,81 | 9,15 | 8,99 | 9,06 | 9,07 | 7.665 | 2.479.681.400 |
| 30/5/2025 | 8,63 | 9,07 | +5,34% | 8,56 | 9,15 | 8,95 | 9,06 | 9,07 | 10.902 | 5.177.782.100 |
| 29/5/2025 | 8,62 | 8,61 | -0,23% | 8,48 | 8,72 | 8,57 | 8,53 | 8,61 | 3.872 | 1.288.487.100 |
| 28/5/2025 | 8,59 | 8,63 | +0,47% | 8,40 | 8,63 | 8,52 | 8,59 | 8,63 | 6.923 | 2.266.500.100 |
| 27/5/2025 | 8,40 | 8,59 | +3,25% | 8,39 | 8,61 | 8,55 | 8,55 | 8,59 | 4.458 | 2.870.621.500 |
| 26/5/2025 | 8,25 | 8,32 | +0,85% | 8,25 | 8,39 | 8,33 | 8,31 | 8,38 | 5.393 | 1.161.848.700 |
| 23/5/2025 | 8,20 | 8,25 | +0,49% | 8,01 | 8,27 | 8,18 | 8,25 | 8,26 | 6.832 | 2.200.424.500 |
| 22/5/2025 | 8,09 | 8,21 | +1,11% | 8,05 | 8,34 | 8,22 | 8,20 | 8,21 | 11.252 | 3.158.984.700 |
| 21/5/2025 | 8,55 | 8,12 | -5,47% | 8,10 | 8,57 | 8,21 | 8,11 | 8,12 | 10.649 | 4.204.154.400 |
| 20/5/2025 | 8,63 | 8,59 | -0,81% | 8,38 | 8,69 | 8,51 | 8,57 | 8,60 | 7.666 | 2.647.825.000 |
| 19/5/2025 | 8,50 | 8,66 | +1,41% | 8,40 | 8,66 | 8,57 | 8,65 | 8,66 | 3.991 | 2.107.857.800 |
| 16/5/2025 | 8,20 | 8,54 | +3,02% | 8,20 | 8,57 | 8,44 | 8,52 | 8,54 | 4.990 | 2.223.595.200 |
| 15/5/2025 | 8,05 | 8,29 | +2,98% | 8,00 | 8,29 | 8,16 | 8,28 | 8,29 | 6.521 | 3.367.473.200 |
| 14/5/2025 | 8,15 | 8,05 | -0,74% | 8,00 | 8,19 | 8,05 | 8,05 | 8,06 | 9.185 | 3.449.259.900 |
| 13/5/2025 | 7,99 | 8,11 | +1,88% | 7,99 | 8,19 | 8,11 | 8,10 | 8,13 | 11.089 | 3.201.336.700 |
| 12/5/2025 | 8,47 | 7,96 | -5,24% | 7,96 | 8,49 | 8,11 | 7,96 | 7,97 | 11.426 | 5.040.335.500 |
| 9/5/2025 | 8,34 | 8,40 | -1,41% | 8,07 | 8,46 | 8,27 | 8,36 | 8,40 | 16.392 | 6.261.924.100 |
| 8/5/2025 | 8,53 | 8,52 | +1,19% | 8,39 | 8,61 | 8,50 | 8,50 | 8,53 | 6.948 | 3.062.660.900 |
| 7/5/2025 | 8,68 | 8,42 | -2,09% | 8,39 | 8,68 | 8,46 | 8,42 | 8,44 | 6.024 | 2.111.772.500 |
| 6/5/2025 | 8,61 | 8,60 | 0,00% | 8,53 | 8,71 | 8,59 | 8,56 | 8,60 | 6.496 | 1.402.993.100 |
| 5/5/2025 | 8,78 | 8,60 | -2,05% | 8,51 | 8,85 | 8,61 | 8,60 | 8,64 | 5.869 | 2.848.780.900 |
| 2/5/2025 | 8,92 | 8,78 | -4,57% | 8,63 | 9,03 | 8,76 | 8,78 | 8,79 | 7.257 | 3.040.518.800 |
| 29/4/2025 | 9,21 | 9,20 | -0,11% | 9,20 | 9,34 | 9,24 | 9,19 | 9,24 | 3.390 | 2.405.637.700 |
| 28/4/2025 | 9,25 | 9,21 | 0,00% | 9,14 | 9,30 | 9,22 | 9,19 | 9,24 | 3.573 | 1.313.132.100 |
| 25/4/2025 | 9,03 | 9,21 | +2,22% | 8,96 | 9,27 | 9,18 | 9,21 | 9,22 | 4.454 | 2.114.253.200 |
| 24/4/2025 | 8,71 | 9,01 | +3,33% | 8,71 | 9,04 | 8,91 | 9,00 | 9,01 | 4.633 | 2.351.904.800 |
| 23/4/2025 | 8,69 | 8,72 | +1,16% | 8,67 | 8,82 | 8,73 | 8,71 | 8,72 | 8.762 | 3.100.086.600 |
| 22/4/2025 | 8,59 | 8,62 | +0,70% | 8,46 | 8,72 | 8,58 | 8,62 | 8,63 | 6.513 | 2.292.959.600 |
| 17/4/2025 | 8,39 | 8,56 | +2,03% | 8,39 | 8,58 | 8,52 | 8,55 | 8,57 | 6.762 | 2.792.926.400 |
| 16/4/2025 | 8,37 | 8,39 | -0,59% | 8,36 | 8,55 | 8,44 | 8,38 | 8,43 | 5.448 | 1.735.661.300 |
| 15/4/2025 | 8,20 | 8,44 | +2,30% | 8,17 | 8,61 | 8,46 | 8,42 | 8,46 | 8.479 | 5.336.831.900 |
| 14/4/2025 | 8,06 | 8,25 | +3,38% | 7,92 | 8,25 | 8,03 | 8,24 | 8,25 | 6.638 | 7.514.018.700 |
| 11/4/2025 | 8,30 | 7,98 | -2,80% | 7,90 | 8,30 | 8,00 | 7,98 | 7,99 | 17.053 | 8.724.921.500 |
| 10/4/2025 | 8,54 | 8,21 | -4,09% | 8,13 | 8,57 | 8,22 | 8,19 | 8,21 | 8.511 | 3.931.996.400 |
| 9/4/2025 | 8,25 | 8,56 | +2,76% | 8,15 | 8,64 | 8,45 | 8,53 | 8,57 | 7.892 | 3.184.343.800 |
| 8/4/2025 | 9,12 | 8,33 | +0,12% | 8,28 | 9,17 | 8,60 | 8,32 | 8,33 | 16.059 | 6.400.092.800 |
| 7/4/2025 | 8,21 | 8,32 | -0,48% | 8,13 | 8,57 | 8,38 | 8,32 | 8,36 | 6.070 | 2.181.203.900 |
| 4/4/2025 | 8,45 | 8,36 | -1,88% | 8,17 | 8,45 | 8,27 | 8,35 | 8,37 | 8.599 | 3.476.573.600 |
| 3/4/2025 | 8,40 | 8,52 | +1,31% | 8,30 | 8,67 | 8,49 | 8,48 | 8,52 | 11.605 | 3.862.351.200 |
| 2/4/2025 | 8,49 | 8,41 | -0,47% | 8,31 | 8,50 | 8,40 | 8,38 | 8,44 | 10.067 | 3.946.514.100 |
| 1/4/2025 | 8,42 | 8,45 | +0,36% | 8,28 | 8,68 | 8,48 | 8,45 | 8,46 | 9.920 | 4.651.149.200 |
| 31/3/2025 | 8,68 | 8,42 | -3,00% | 8,39 | 8,69 | 8,50 | 8,41 | 8,42 | 6.152 | 2.300.839.000 |
| 28/3/2025 | 9,15 | 8,68 | -5,34% | 8,65 | 9,15 | 8,80 | 8,68 | 8,73 | 6.945 | 4.074.477.200 |
| 27/3/2025 | 9,30 | 9,17 | -0,11% | 9,09 | 9,30 | 9,15 | 9,12 | 9,18 | 3.432 | 1.529.008.400 |
| 26/3/2025 | 9,38 | 9,18 | -1,92% | 9,14 | 9,47 | 9,22 | 9,17 | 9,19 | 5.102 | 2.541.024.900 |
| 25/3/2025 | 9,22 | 9,36 | +1,52% | 9,20 | 9,47 | 9,37 | 9,35 | 9,36 | 3.936 | 1.156.438.800 |
| 24/3/2025 | 9,28 | 9,22 | -0,32% | 9,18 | 9,35 | 9,25 | 9,21 | 9,24 | 2.321 | 1.373.152.700 |
| 21/3/2025 | 9,15 | 9,25 | +0,87% | 9,10 | 9,28 | 9,22 | 9,22 | 9,26 | 6.912 | 5.170.609.500 |
| 20/3/2025 | 9,60 | 9,17 | -4,08% | 9,14 | 9,62 | 9,26 | 9,16 | 9,19 | 11.585 | 4.738.652.100 |
| 19/3/2025 | 9,36 | 9,56 | +2,58% | 9,30 | 9,68 | 9,56 | 9,55 | 9,57 | 8.961 | 3.423.207.500 |
| 18/3/2025 | 9,40 | 9,32 | -0,96% | 9,28 | 9,49 | 9,34 | 9,32 | 9,35 | 4.476 | 2.136.677.700 |
| 17/3/2025 | 9,34 | 9,41 | +0,75% | 9,31 | 9,52 | 9,41 | 9,39 | 9,42 | 4.791 | 1.792.395.500 |
| 14/3/2025 | 9,12 | 9,34 | +2,52% | 9,10 | 9,45 | 9,34 | 9,34 | 9,35 | 5.307 | 1.754.079.900 |
| 13/3/2025 | 9,11 | 9,11 | 0,00% | 9,03 | 9,18 | 9,11 | 9,10 | 9,16 | 3.764 | 1.462.864.900 |
| 12/3/2025 | 9,05 | 9,11 | +0,66% | 9,01 | 9,24 | 9,09 | 9,11 | 9,12 | 4.671 | 1.505.495.300 |
| 11/3/2025 | 9,18 | 9,05 | -1,84% | 8,93 | 9,27 | 9,05 | 9,04 | 9,09 | 4.032 | 1.622.495.600 |
| 10/3/2025 | 9,11 | 9,22 | +0,22% | 9,11 | 9,39 | 9,28 | 9,21 | 9,30 | 5.124 | 2.084.684.600 |
| 7/3/2025 | 9,00 | 9,20 | +1,77% | 8,97 | 9,30 | 9,18 | 9,19 | 9,27 | 6.948 | 2.650.975.400 |
| 6/3/2025 | 9,01 | 9,04 | 0,00% | 9,00 | 9,33 | 9,12 | 9,04 | 9,06 | 7.787 | 2.249.684.900 |
| 5/3/2025 | 8,88 | 9,04 | +0,78% | 8,80 | 9,10 | 8,97 | 9,00 | 9,05 | 5.849 | 1.878.993.400 |
| 28/2/2025 | 8,95 | 8,97 | -0,33% | 8,91 | 9,17 | 8,98 | 8,97 | 9,00 | 7.055 | 8.984.879.900 |
| 27/2/2025 | 8,95 | 9,00 | +0,11% | 8,87 | 9,08 | 9,00 | 8,98 | 9,00 | 5.603 | 1.557.227.600 |
| 26/2/2025 | 9,21 | 8,99 | -1,64% | 8,95 | 9,22 | 9,01 | 8,96 | 9,01 | 5.869 | 1.894.381.900 |
| 25/2/2025 | 9,04 | 9,14 | +0,77% | 9,00 | 9,15 | 9,09 | 9,12 | 9,17 | 4.705 | 1.762.031.400 |
| 24/2/2025 | 9,26 | 9,07 | -2,05% | 9,04 | 9,35 | 9,15 | 9,05 | 9,09 | 3.611 | 1.469.231.900 |
| 21/2/2025 | 9,30 | 9,26 | -0,22% | 9,10 | 9,30 | 9,19 | 9,17 | 9,26 | 7.590 | 2.441.109.800 |
| 20/2/2025 | 9,32 | 9,28 | +0,32% | 9,19 | 9,33 | 9,26 | 9,22 | 9,28 | 6.129 | 2.131.409.700 |
| 19/2/2025 | 9,50 | 9,25 | -2,73% | 9,24 | 9,50 | 9,32 | 9,24 | 9,25 | 6.862 | 2.852.015.200 |
| 18/2/2025 | 9,53 | 9,51 | -0,42% | 9,41 | 9,57 | 9,46 | 9,47 | 9,51 | 5.264 | 2.055.624.900 |
| 17/2/2025 | 9,45 | 9,55 | +1,06% | 9,40 | 9,62 | 9,51 | 9,55 | 9,58 | 6.342 | 1.859.769.900 |
| 14/2/2025 | 9,30 | 9,45 | +2,27% | 9,16 | 9,53 | 9,33 | 9,42 | 9,48 | 8.963 | 3.662.289.600 |
| 13/2/2025 | 9,26 | 9,24 | -0,11% | 9,13 | 9,32 | 9,22 | 9,21 | 9,24 | 7.000 | 2.519.353.000 |
| 12/2/2025 | 9,44 | 9,25 | -2,63% | 9,17 | 9,45 | 9,28 | 9,22 | 9,25 | 8.640 | 2.969.544.000 |
| 11/2/2025 | 8,97 | 9,50 | +6,62% | 8,96 | 9,50 | 9,30 | 9,50 | 9,51 | 6.552 | 2.404.152.200 |
| 10/2/2025 | 8,62 | 8,91 | +3,85% | 8,61 | 8,98 | 8,88 | 8,90 | 8,95 | 5.252 | 1.625.189.800 |
| 7/2/2025 | 8,73 | 8,58 | -1,72% | 8,36 | 8,79 | 8,53 | 8,58 | 8,61 | 6.781 | 2.827.102.100 |
| 6/2/2025 | 8,94 | 8,73 | -2,13% | 8,70 | 8,98 | 8,80 | 8,72 | 8,79 | 8.928 | 3.025.731.300 |
| 5/2/2025 | 9,09 | 8,92 | -1,98% | 8,78 | 9,10 | 8,92 | 8,86 | 8,92 | 6.393 | 1.962.316.300 |
| 4/2/2025 | 9,25 | 9,10 | -1,62% | 8,92 | 9,25 | 9,04 | 9,06 | 9,10 | 9.588 | 2.161.394.200 |
| 3/2/2025 | 9,08 | 9,25 | +1,54% | 9,04 | 9,25 | 9,18 | 9,19 | 9,25 | 4.960 | 1.284.831.000 |
| 31/1/2025 | 9,20 | 9,11 | -0,98% | 9,11 | 9,40 | 9,20 | 9,11 | 9,22 | 7.242 | 2.424.387.300 |
| 30/1/2025 | 8,92 | 9,20 | +3,37% | 8,92 | 9,31 | 9,17 | 9,19 | 9,20 | 11.371 | 3.294.971.300 |
| 29/1/2025 | 8,96 | 8,90 | -0,45% | 8,84 | 8,99 | 8,90 | 8,86 | 8,90 | 5.701 | 1.264.627.600 |
| 28/1/2025 | 8,99 | 8,94 | -0,33% | 8,86 | 9,04 | 8,93 | 8,92 | 8,96 | 2.684 | 1.005.079.500 |
| 27/1/2025 | 8,85 | 8,97 | +1,59% | 8,77 | 9,03 | 8,94 | 8,95 | 9,00 | 4.593 | 1.616.133.100 |
| 24/1/2025 | 8,54 | 8,83 | +3,03% | 8,53 | 8,94 | 8,83 | 8,83 | 8,84 | 7.225 | 1.982.412.500 |
| 23/1/2025 | 8,77 | 8,57 | -1,95% | 8,47 | 8,84 | 8,60 | 8,53 | 8,57 | 7.252 | 2.056.994.100 |
| 22/1/2025 | 8,77 | 8,74 | +0,58% | 8,62 | 8,90 | 8,76 | 8,66 | 8,74 | 10.259 | 2.932.947.300 |
| 21/1/2025 | 8,20 | 8,69 | +6,50% | 8,20 | 8,78 | 8,62 | 8,69 | 8,75 | 11.447 | 4.647.303.900 |
| 20/1/2025 | 8,26 | 8,16 | +0,49% | 8,05 | 8,52 | 8,28 | 8,16 | 8,25 | 8.611 | 3.451.392.900 |
| 17/1/2025 | 8,29 | 8,12 | -1,81% | 8,06 | 8,42 | 8,20 | 8,12 | 8,16 | 6.276 | 2.246.301.900 |
| 16/1/2025 | 8,57 | 8,27 | -4,72% | 8,27 | 8,66 | 8,43 | 8,27 | 8,29 | 7.520 | 2.796.725.000 |
| 15/1/2025 | 8,38 | 8,68 | +3,70% | 8,32 | 8,80 | 8,55 | 8,67 | 8,68 | 13.240 | 3.963.217.800 |
| 14/1/2025 | 8,55 | 8,37 | -2,11% | 8,27 | 8,58 | 8,38 | 8,35 | 8,40 | 12.428 | 3.111.605.600 |
| 13/1/2025 | 8,90 | 8,55 | -3,93% | 8,52 | 8,96 | 8,68 | 8,54 | 8,55 | 9.263 | 2.714.144.000 |
| 10/1/2025 | 9,33 | 8,90 | -4,40% | 8,88 | 9,37 | 9,05 | 8,90 | 8,97 | 6.935 | 2.986.183.600 |
| 9/1/2025 | 9,45 | 9,31 | -1,06% | 9,23 | 9,47 | 9,29 | 9,30 | 9,34 | 6.500 | 2.172.588.500 |
| 8/1/2025 | 9,53 | 9,41 | -1,47% | 9,35 | 9,60 | 9,47 | 9,41 | 9,44 | 9.237 | 2.699.884.900 |
| 7/1/2025 | 9,90 | 9,55 | -2,85% | 9,54 | 9,94 | 9,74 | 9,55 | 9,56 | 8.846 | 2.536.808.000 |
| 6/1/2025 | 9,70 | 9,83 | +1,34% | 9,68 | 9,92 | 9,80 | 9,80 | 9,83 | 6.772 | 1.775.658.700 |
| 3/1/2025 | 9,95 | 9,70 | -2,51% | 9,63 | 10,11 | 9,86 | 9,66 | 9,71 | 4.817 | 1.943.107.400 |
| 2/1/2025 | 9,89 | 9,95 | +0,51% | 9,78 | 10,09 | 9,95 | 9,93 | 9,98 | 6.322 | 2.487.180.900 |
| 30/12/2024 | 9,91 | 9,90 | +0,10% | 9,80 | 9,98 | 9,89 | 9,90 | 9,97 | 4.622 | 1.088.068.500 |
| 27/12/2024 | 10,02 | 9,89 | +0,30% | 9,78 | 10,02 | 9,86 | 9,88 | 9,89 | 3.424 | 938.876.000 |
| 26/12/2024 | 9,75 | 9,86 | +0,92% | 9,72 | 9,90 | 9,83 | 9,84 | 9,87 | 4.373 | 1.161.101.200 |
| 23/12/2024 | 9,99 | 9,77 | -2,40% | 9,77 | 10,05 | 9,82 | 9,76 | 9,80 | 3.594 | 1.368.100.200 |
| 20/12/2024 | 9,88 | 10,01 | -0,50% | 9,82 | 10,17 | 9,99 | 10,01 | 10,05 | 7.714 | 1.979.881.300 |
| 19/12/2024 | 9,78 | 10,06 | +1,82% | 9,78 | 10,15 | 10,00 | 10,05 | 10,08 | 8.808 | 2.126.609.500 |
| 18/12/2024 | 10,15 | 9,88 | -2,66% | 9,83 | 10,19 | 10,00 | 9,86 | 9,90 | 5.592 | 3.710.523.300 |
| 17/12/2024 | 10,13 | 10,15 | -0,10% | 10,08 | 10,30 | 10,17 | 10,14 | 10,21 | 3.232 | 1.484.624.700 |
| 16/12/2024 | 10,25 | 10,16 | -0,68% | 10,13 | 10,28 | 10,18 | 10,13 | 10,19 | 3.717 | 1.807.917.300 |
| 13/12/2024 | 10,23 | 10,23 | -0,20% | 10,17 | 10,41 | 10,24 | 10,20 | 10,24 | 7.071 | 1.459.599.500 |
| 12/12/2024 | 10,52 | 10,25 | -2,94% | 10,11 | 10,52 | 10,24 | 10,20 | 10,28 | 6.002 | 2.691.320.000 |
| 11/12/2024 | 10,54 | 10,56 | +0,48% | 10,35 | 10,83 | 10,55 | 10,55 | 10,57 | 3.433 | 1.181.411.900 |
| 10/12/2024 | 10,35 | 10,51 | +2,54% | 10,30 | 10,53 | 10,44 | 10,50 | 10,51 | 5.654 | 1.437.220.200 |
| 9/12/2024 | 10,30 | 10,25 | +0,39% | 10,21 | 10,50 | 10,29 | 10,25 | 10,29 | 6.301 | 1.715.606.400 |
| 6/12/2024 | 10,47 | 10,21 | -2,95% | 10,19 | 10,60 | 10,29 | 10,21 | 10,23 | 7.393 | 2.850.117.400 |
| 5/12/2024 | 10,37 | 10,52 | +1,74% | 10,37 | 10,79 | 10,56 | 10,51 | 10,52 | 7.628 | 2.317.221.100 |
| 4/12/2024 | 10,38 | 10,34 | -0,29% | 10,34 | 10,69 | 10,47 | 10,34 | 10,40 | 11.444 | 2.496.372.500 |
| 3/12/2024 | 10,43 | 10,37 | -0,29% | 10,34 | 10,63 | 10,42 | 10,37 | 10,40 | 7.015 | 2.229.784.100 |
| 2/12/2024 | 10,41 | 10,40 | -0,19% | 10,18 | 10,58 | 10,34 | 10,39 | 10,40 | 12.831 | 4.801.455.300 |
| 29/11/2024 | 10,49 | 10,42 | -0,67% | 10,02 | 10,49 | 10,25 | 10,40 | 10,42 | 13.387 | 3.427.954.500 |
| 28/11/2024 | 10,87 | 10,49 | -3,67% | 10,38 | 10,87 | 10,52 | 10,47 | 10,50 | 6.963 | 2.719.654.600 |
| 27/11/2024 | 11,20 | 10,89 | -2,24% | 10,87 | 11,20 | 10,98 | 10,88 | 10,90 | 4.796 | 2.233.663.900 |
| 26/11/2024 | 10,83 | 11,14 | +2,48% | 10,83 | 11,20 | 11,10 | 11,12 | 11,14 | 6.322 | 2.264.603.200 |
| 25/11/2024 | 10,62 | 10,87 | +2,35% | 10,62 | 10,98 | 10,85 | 10,87 | 10,96 | 2.855 | 1.547.469.500 |
| 22/11/2024 | 10,43 | 10,62 | +2,41% | 10,38 | 10,62 | 10,49 | 10,60 | 10,62 | 3.150 | 1.057.100.700 |
| 21/11/2024 | 10,62 | 10,37 | -2,99% | 10,37 | 10,74 | 10,51 | 10,36 | 10,43 | 4.136 | 1.236.014.900 |
| 19/11/2024 | 10,59 | 10,69 | +1,52% | 10,51 | 10,85 | 10,74 | 10,68 | 10,71 | 6.627 | 1.743.088.300 |
| 18/11/2024 | 10,54 | 10,53 | 0,00% | 10,51 | 10,77 | 10,62 | 10,53 | 10,56 | 5.171 | 1.405.634.800 |
| 14/11/2024 | 10,71 | 10,53 | -1,68% | 10,53 | 10,97 | 10,69 | 10,52 | 10,62 | 5.288 | 1.944.870.500 |
| 13/11/2024 | 10,75 | 10,71 | 0,00% | 10,60 | 10,83 | 10,70 | 10,69 | 10,74 | 5.330 | 1.656.224.100 |
| 12/11/2024 | 10,73 | 10,71 | -0,28% | 10,67 | 10,94 | 10,77 | 10,70 | 10,73 | 7.212 | 2.213.045.300 |
| 11/11/2024 | 10,53 | 10,74 | +2,58% | 10,49 | 10,90 | 10,76 | 10,71 | 10,75 | 3.956 | 1.396.602.200 |
| 8/11/2024 | 10,68 | 10,47 | -2,24% | 10,40 | 10,72 | 10,51 | 10,47 | 10,54 | 4.453 | 1.463.223.100 |
| 7/11/2024 | 10,92 | 10,71 | -1,92% | 10,66 | 11,10 | 10,81 | 10,71 | 10,72 | 4.649 | 1.719.643.400 |
| 6/11/2024 | 10,55 | 10,92 | +3,12% | 10,44 | 11,07 | 10,85 | 10,90 | 10,93 | 6.750 | 2.264.615.000 |
| 5/11/2024 | 10,63 | 10,59 | -1,21% | 10,56 | 10,78 | 10,63 | 10,59 | 10,60 | 4.348 | 1.539.590.900 |
| 4/11/2024 | 10,43 | 10,72 | +3,08% | 10,43 | 10,88 | 10,76 | 10,70 | 10,77 | 4.661 | 2.054.005.300 |
| 1/11/2024 | 10,80 | 10,40 | -2,80% | 10,34 | 10,80 | 10,46 | 10,40 | 10,41 | 4.816 | 1.840.656.500 |
| 31/10/2024 | 10,95 | 10,70 | -1,47% | 10,69 | 11,00 | 10,76 | 10,69 | 10,72 | 3.615 | 1.619.453.400 |
| 30/10/2024 | 10,80 | 10,86 | +0,56% | 10,79 | 10,92 | 10,85 | 10,85 | 10,86 | 3.980 | 1.089.767.000 |
| 29/10/2024 | 10,98 | 10,80 | -1,91% | 10,79 | 11,07 | 10,89 | 10,80 | 10,84 | 4.873 | 1.392.956.000 |
| 28/10/2024 | 10,97 | 11,01 | +0,73% | 10,94 | 11,19 | 11,03 | 10,97 | 11,01 | 3.428 | 1.099.870.600 |
| 25/10/2024 | 10,93 | 10,93 | 0,00% | 10,91 | 11,22 | 11,08 | 10,92 | 10,93 | 5.294 | 2.006.642.900 |
| 24/10/2024 | 10,90 | 10,93 | +0,37% | 10,78 | 10,95 | 10,87 | 10,93 | 10,94 | 3.591 | 1.410.033.900 |
| 23/10/2024 | 10,91 | 10,89 | -0,09% | 10,85 | 10,95 | 10,90 | 10,88 | 10,90 | 3.010 | 1.175.772.700 |
| 22/10/2024 | 10,89 | 10,90 | +0,09% | 10,79 | 11,02 | 10,89 | 10,89 | 10,90 | 5.686 | 2.418.957.800 |
| 21/10/2024 | 11,31 | 10,89 | -3,71% | 10,81 | 11,35 | 10,95 | 10,89 | 10,90 | 9.606 | 5.117.158.500 |
| 18/10/2024 | 11,74 | 11,31 | -2,25% | 11,22 | 11,79 | 11,42 | 11,31 | 11,35 | 10.064 | 4.239.298.500 |
| 17/10/2024 | 11,62 | 11,57 | -0,86% | 11,52 | 11,73 | 11,65 | 11,56 | 11,63 | 5.396 | 3.620.614.600 |
| 16/10/2024 | 11,30 | 11,67 | +3,27% | 11,21 | 11,82 | 11,65 | 11,66 | 11,69 | 11.900 | 6.504.682.800 |
| 15/10/2024 | 10,92 | 11,30 | +3,39% | 10,92 | 11,35 | 11,20 | 11,29 | 11,32 | 9.799 | 5.630.543.600 |
| 14/10/2024 | 10,72 | 10,93 | +1,86% | 10,62 | 11,03 | 10,87 | 10,91 | 10,96 | 4.487 | 1.671.751.400 |
| 11/10/2024 | 10,61 | 10,73 | +0,66% | 10,42 | 10,73 | 10,63 | 10,71 | 10,73 | 4.368 | 1.409.920.500 |
| 10/10/2024 | 10,48 | 10,66 | +1,72% | 10,43 | 10,67 | 10,60 | 10,60 | 10,67 | 5.864 | 1.783.893.200 |
| 9/10/2024 | 10,60 | 10,48 | -1,13% | 10,41 | 10,60 | 10,46 | 10,46 | 10,48 | 8.511 | 2.127.614.600 |
| 8/10/2024 | 10,53 | 10,60 | 0,00% | 10,42 | 10,65 | 10,57 | 10,58 | 10,61 | 6.706 | 2.267.725.300 |
| 7/10/2024 | 10,59 | 10,60 | 0,00% | 10,51 | 10,70 | 10,59 | 10,60 | 10,61 | 4.503 | 1.996.013.200 |
| 4/10/2024 | 10,63 | 10,60 | -0,38% | 10,46 | 10,67 | 10,56 | 10,60 | 10,62 | 7.662 | 3.709.922.100 |
| 3/10/2024 | 10,84 | 10,64 | -2,03% | 10,56 | 10,84 | 10,68 | 10,63 | 10,70 | 6.415 | 2.892.708.100 |
| 2/10/2024 | 10,99 | 10,86 | -0,46% | 10,86 | 11,14 | 10,98 | 10,86 | 10,87 | 6.762 | 2.610.645.300 |
| 1/10/2024 | 10,80 | 10,91 | +1,21% | 10,72 | 10,97 | 10,84 | 10,90 | 10,97 | 8.775 | 3.024.005.300 |
| 30/9/2024 | 10,90 | 10,78 | -1,10% | 10,66 | 10,94 | 10,77 | 10,77 | 10,78 | 4.250 | 3.389.140.300 |
| 26/9/2024 | 11,12 | 10,90 | -1,80% | 10,85 | 11,25 | 10,98 | 10,89 | 10,97 | 7.808 | 5.730.158.100 |
| 25/9/2024 | 11,26 | 11,10 | -1,16% | 10,98 | 11,42 | 11,14 | 11,10 | 11,12 | 7.668 | 5.829.194.900 |
| 24/9/2024 | 11,40 | 11,23 | -0,71% | 11,16 | 11,47 | 11,25 | 11,22 | 11,24 | 9.464 | 6.600.709.600 |
| 23/9/2024 | 11,10 | 11,31 | +1,89% | 10,97 | 11,33 | 11,19 | 11,25 | 11,31 | 8.506 | 4.364.560.300 |
| 20/9/2024 | 11,44 | 11,10 | -2,29% | 10,97 | 11,44 | 11,05 | 11,09 | 11,11 | 7.742 | 6.068.983.700 |
| 19/9/2024 | 11,05 | 11,36 | +1,88% | 11,05 | 11,50 | 11,39 | 11,36 | 11,37 | 7.004 | 4.166.810.400 |
| 18/9/2024 | 11,02 | 11,15 | +0,18% | 11,02 | 11,35 | 11,20 | 11,12 | 11,15 | 5.686 | 3.302.617.400 |
| 17/9/2024 | 11,12 | 11,13 | 0,00% | 10,97 | 11,15 | 11,06 | 11,11 | 11,13 | 2.405 | 2.250.627.600 |
| 16/9/2024 | 11,18 | 11,13 | -0,09% | 10,98 | 11,22 | 11,08 | 11,13 | 11,14 | 6.800 | 2.933.681.000 |
| 13/9/2024 | 10,82 | 11,14 | +2,58% | 10,82 | 11,20 | 11,08 | 11,05 | 11,14 | 5.501 | 4.277.429.600 |
| 12/9/2024 | 10,88 | 10,86 | -0,18% | 10,77 | 10,90 | 10,83 | 10,85 | 10,86 | 3.309 | 1.978.695.000 |
| 11/9/2024 | 10,81 | 10,88 | +0,74% | 10,76 | 10,95 | 10,88 | 10,87 | 10,90 | 4.916 | 1.751.189.300 |
| 10/9/2024 | 10,96 | 10,80 | -1,37% | 10,63 | 10,99 | 10,82 | 10,80 | 10,82 | 5.173 | 5.033.881.900 |