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.
RDOR3 - REDE D OR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 33,40 | 33,11 | -3,33% | 32,61 | 33,87 | 33,14 | 33,03 | 33,11 | 23.905 | 29.070.708.000 |
| 2/6/2026 | 34,02 | 34,25 | +1,12% | 33,89 | 34,68 | 34,26 | 34,20 | 34,28 | 22.441 | 21.620.832.600 |
| 1/6/2026 | 34,25 | 33,87 | -0,44% | 33,40 | 34,26 | 33,78 | 33,81 | 33,90 | 16.659 | 14.169.752.500 |
| 29/5/2026 | 34,30 | 34,02 | -1,31% | 33,50 | 34,43 | 33,95 | 34,00 | 34,10 | 31.197 | 75.061.767.900 |
| 28/5/2026 | 34,58 | 34,47 | +0,20% | 34,35 | 35,15 | 34,65 | 34,46 | 34,47 | 13.707 | 30.302.228.800 |
| 27/5/2026 | 35,43 | 34,40 | -1,71% | 34,31 | 35,65 | 34,79 | 34,35 | 34,45 | 16.680 | 22.732.976.200 |
| 26/5/2026 | 34,43 | 35,00 | +1,42% | 33,89 | 35,06 | 34,66 | 35,00 | 35,01 | 23.161 | 28.247.230.000 |
| 25/5/2026 | 34,54 | 34,51 | +1,29% | 34,20 | 34,78 | 34,49 | 34,51 | 34,65 | 21.397 | 15.717.441.700 |
| 22/5/2026 | 34,21 | 34,07 | -1,50% | 33,53 | 34,47 | 33,94 | 34,06 | 34,10 | 18.158 | 20.924.321.000 |
| 21/5/2026 | 34,50 | 34,59 | -1,14% | 34,30 | 35,10 | 34,60 | 34,55 | 34,61 | 13.438 | 12.983.069.300 |
| 20/5/2026 | 34,46 | 34,99 | +2,61% | 34,17 | 35,67 | 35,17 | 34,98 | 35,04 | 23.415 | 25.060.199.000 |
| 19/5/2026 | 34,24 | 34,10 | -1,93% | 33,93 | 34,67 | 34,19 | 34,10 | 34,11 | 20.445 | 25.033.748.900 |
| 18/5/2026 | 34,90 | 34,77 | -0,20% | 34,50 | 35,05 | 34,74 | 34,77 | 34,87 | 27.195 | 26.479.958.600 |
| 15/5/2026 | 34,13 | 34,84 | +0,26% | 33,91 | 35,03 | 34,63 | 34,84 | 34,90 | 35.653 | 44.841.200.800 |
| 14/5/2026 | 35,20 | 34,75 | -0,09% | 34,58 | 35,27 | 34,86 | 34,71 | 34,75 | 22.810 | 18.862.937.300 |
| 13/5/2026 | 35,80 | 34,78 | -3,34% | 34,35 | 36,23 | 35,07 | 34,76 | 34,78 | 50.004 | 45.907.423.300 |
| 12/5/2026 | 35,88 | 35,98 | +0,03% | 35,65 | 36,45 | 36,02 | 35,97 | 36,07 | 30.934 | 23.562.235.100 |
| 11/5/2026 | 38,10 | 35,97 | -6,11% | 35,88 | 38,15 | 36,44 | 35,97 | 35,98 | 51.883 | 66.067.860.000 |
| 8/5/2026 | 38,01 | 38,31 | +1,51% | 38,01 | 38,86 | 38,39 | 38,30 | 38,36 | 28.061 | 35.181.612.300 |
| 7/5/2026 | 40,00 | 37,74 | -6,47% | 37,12 | 40,00 | 37,82 | 37,73 | 37,74 | 70.839 | 79.169.553.000 |
| 6/5/2026 | 39,05 | 40,35 | +4,18% | 38,65 | 40,84 | 40,14 | 40,35 | 40,45 | 37.901 | 56.430.589.500 |
| 5/5/2026 | 38,13 | 38,73 | +2,19% | 37,92 | 38,99 | 38,66 | 38,70 | 38,74 | 19.729 | 25.850.912.600 |
| 4/5/2026 | 38,30 | 37,90 | -1,22% | 37,62 | 38,44 | 37,87 | 37,80 | 37,90 | 15.450 | 12.848.767.200 |
| 30/4/2026 | 38,24 | 38,37 | +1,67% | 37,97 | 38,61 | 38,35 | 38,32 | 38,37 | 15.364 | 16.491.156.700 |
| 29/4/2026 | 38,20 | 37,74 | -1,80% | 37,58 | 38,46 | 37,92 | 37,72 | 37,76 | 15.477 | 12.891.601.200 |
| 28/4/2026 | 37,89 | 38,43 | 0,00% | 37,73 | 38,62 | 38,29 | 38,42 | 38,43 | 16.246 | 16.320.657.300 |
| 27/4/2026 | 38,95 | 38,43 | -0,72% | 38,43 | 39,11 | 38,67 | 38,43 | 38,47 | 17.195 | 19.705.126.100 |
| 24/4/2026 | 38,24 | 38,71 | +2,25% | 37,44 | 38,71 | 38,17 | 38,70 | 38,71 | 22.965 | 30.846.917.900 |
| 23/4/2026 | 38,69 | 37,86 | -2,02% | 37,34 | 38,74 | 37,88 | 37,85 | 37,88 | 19.728 | 27.493.114.500 |
| 22/4/2026 | 39,20 | 38,64 | -2,03% | 38,45 | 39,29 | 38,73 | 38,62 | 38,64 | 19.536 | 20.362.773.400 |
| 20/4/2026 | 39,70 | 39,44 | -1,47% | 39,00 | 39,92 | 39,26 | 39,43 | 39,44 | 24.521 | 22.946.555.700 |
| 17/4/2026 | 39,75 | 40,03 | +1,99% | 39,54 | 40,63 | 40,09 | 39,85 | 40,05 | 39.793 | 45.443.723.500 |
| 16/4/2026 | 40,01 | 39,25 | -1,88% | 38,90 | 40,35 | 39,31 | 39,23 | 39,29 | 28.726 | 38.867.331.100 |
| 15/4/2026 | 40,70 | 40,00 | -5,68% | 39,80 | 40,78 | 40,59 | 39,94 | 40,00 | 40.528 | 332.321.079.100 |
| 14/4/2026 | 41,88 | 42,41 | +1,78% | 41,74 | 43,39 | 42,69 | 42,39 | 42,42 | 31.920 | 39.840.522.000 |
| 13/4/2026 | 41,09 | 41,67 | +0,65% | 40,68 | 41,84 | 41,31 | 41,67 | 41,72 | 20.894 | 21.796.767.800 |
| 10/4/2026 | 41,50 | 41,40 | +1,00% | 41,17 | 42,06 | 41,47 | 41,30 | 41,40 | 32.483 | 32.020.086.100 |
| 9/4/2026 | 41,00 | 40,99 | +0,94% | 40,55 | 41,64 | 41,08 | 40,81 | 41,00 | 26.266 | 26.827.448.700 |
| 8/4/2026 | 41,92 | 40,61 | +1,73% | 40,47 | 42,30 | 41,31 | 40,61 | 40,68 | 39.872 | 38.907.894.100 |
| 7/4/2026 | 39,59 | 39,92 | +0,48% | 38,87 | 39,92 | 39,50 | 39,88 | 39,94 | 13.640 | 11.341.951.700 |
| 6/4/2026 | 39,83 | 39,73 | -0,13% | 39,58 | 40,25 | 39,94 | 39,73 | 39,75 | 11.758 | 10.808.054.000 |
| 2/4/2026 | 37,80 | 39,78 | +0,86% | 37,75 | 39,95 | 39,52 | 39,61 | 39,78 | 13.625 | 14.145.833.200 |
| 1/4/2026 | 39,28 | 39,44 | +1,21% | 38,96 | 39,99 | 39,45 | 39,32 | 39,44 | 26.188 | 22.831.962.400 |
| 31/3/2026 | 38,48 | 38,97 | +2,96% | 37,54 | 39,29 | 38,73 | 38,94 | 39,02 | 22.191 | 25.476.064.300 |
| 30/3/2026 | 38,10 | 37,85 | +0,37% | 37,47 | 38,33 | 37,77 | 37,81 | 37,87 | 9.078 | 8.351.765.200 |
| 27/3/2026 | 37,92 | 37,71 | -1,75% | 37,56 | 38,51 | 37,86 | 37,59 | 37,78 | 13.053 | 13.424.512.900 |
| 26/3/2026 | 38,73 | 38,38 | -2,64% | 38,38 | 39,18 | 38,67 | 38,36 | 38,46 | 11.687 | 11.151.912.000 |
| 25/3/2026 | 39,62 | 39,42 | +1,55% | 39,20 | 40,26 | 39,69 | 39,40 | 39,43 | 19.907 | 22.284.793.900 |
| 24/3/2026 | 38,77 | 38,82 | -0,21% | 38,30 | 39,00 | 38,74 | 38,82 | 38,94 | 16.269 | 17.222.460.500 |
| 23/3/2026 | 38,14 | 38,90 | +4,49% | 37,95 | 38,96 | 38,59 | 38,75 | 38,90 | 23.626 | 49.872.239.700 |
| 20/3/2026 | 37,02 | 37,23 | +0,16% | 36,59 | 37,38 | 37,08 | 37,20 | 37,23 | 17.177 | 48.152.937.900 |
| 19/3/2026 | 36,50 | 37,17 | +0,41% | 36,16 | 37,69 | 36,90 | 37,16 | 37,32 | 23.991 | 38.063.136.900 |
| 18/3/2026 | 36,83 | 37,02 | -0,40% | 36,66 | 37,61 | 37,14 | 37,02 | 37,20 | 19.690 | 21.515.346.600 |
| 17/3/2026 | 37,02 | 37,17 | +0,35% | 36,84 | 37,66 | 37,19 | 37,17 | 37,24 | 26.175 | 34.570.176.400 |
| 16/3/2026 | 37,50 | 37,04 | +1,20% | 36,81 | 37,58 | 37,17 | 37,02 | 37,05 | 18.362 | 14.259.807.200 |
| 13/3/2026 | 37,50 | 36,60 | -1,77% | 36,53 | 37,76 | 37,03 | 36,60 | 36,64 | 22.929 | 20.550.414.900 |
| 12/3/2026 | 37,52 | 37,26 | -3,04% | 37,01 | 38,08 | 37,31 | 37,24 | 37,26 | 24.079 | 20.582.441.800 |
| 11/3/2026 | 38,24 | 38,43 | -0,85% | 37,98 | 38,85 | 38,32 | 38,42 | 38,44 | 18.604 | 19.988.030.800 |
| 10/3/2026 | 38,94 | 38,76 | +0,52% | 38,30 | 39,89 | 39,00 | 38,71 | 38,86 | 26.897 | 29.248.807.100 |
| 9/3/2026 | 38,28 | 38,56 | +0,39% | 37,39 | 39,10 | 38,18 | 38,56 | 38,60 | 47.356 | 44.215.059.800 |
| 6/3/2026 | 38,00 | 38,41 | +0,73% | 37,87 | 38,80 | 38,31 | 38,39 | 38,50 | 32.670 | 36.545.762.900 |
| 5/3/2026 | 39,00 | 38,13 | -3,03% | 37,70 | 40,00 | 38,93 | 38,11 | 38,15 | 41.975 | 47.472.737.300 |
| 4/3/2026 | 39,20 | 39,32 | +1,73% | 38,65 | 39,90 | 39,29 | 39,29 | 39,36 | 19.870 | 22.436.910.900 |
| 3/3/2026 | 38,10 | 38,65 | -2,64% | 38,02 | 39,84 | 38,62 | 38,63 | 38,65 | 65.203 | 63.712.847.400 |
| 2/3/2026 | 39,88 | 39,70 | -1,49% | 39,02 | 40,35 | 39,79 | 39,70 | 39,75 | 30.846 | 34.678.921.700 |
| 27/2/2026 | 41,42 | 40,30 | -3,01% | 40,25 | 41,46 | 40,61 | 40,30 | 40,40 | 47.289 | 60.269.741.400 |
| 26/2/2026 | 41,02 | 41,55 | -4,53% | 40,05 | 42,12 | 41,37 | 41,52 | 41,58 | 66.969 | 113.456.394.700 |
| 25/2/2026 | 43,53 | 43,52 | +0,12% | 42,52 | 43,70 | 43,15 | 43,33 | 43,52 | 29.788 | 31.080.583.200 |
| 24/2/2026 | 43,91 | 43,47 | -0,21% | 43,20 | 44,45 | 43,66 | 43,45 | 43,47 | 29.644 | 31.445.047.600 |
| 23/2/2026 | 44,84 | 43,56 | -3,39% | 43,18 | 45,00 | 43,83 | 43,55 | 43,58 | 23.903 | 25.487.332.100 |
| 20/2/2026 | 44,38 | 45,09 | +1,01% | 43,89 | 45,38 | 44,79 | 44,95 | 45,09 | 19.356 | 24.858.171.400 |
| 19/2/2026 | 43,00 | 44,64 | +4,23% | 42,58 | 44,64 | 44,19 | 44,58 | 44,65 | 17.334 | 20.819.992.900 |
| 18/2/2026 | 43,00 | 42,83 | +0,40% | 42,44 | 43,60 | 42,99 | 42,81 | 42,84 | 17.342 | 21.780.540.300 |
| 13/2/2026 | 41,50 | 42,66 | +1,21% | 41,50 | 42,66 | 42,24 | 42,60 | 42,67 | 15.914 | 36.494.888.700 |
| 11/2/2026 | 41,52 | 42,15 | +2,06% | 41,47 | 42,65 | 42,13 | 42,14 | 42,15 | 26.220 | 31.302.427.300 |
| 10/2/2026 | 42,19 | 41,30 | -2,04% | 41,16 | 42,43 | 41,58 | 41,29 | 41,30 | 15.954 | 18.575.560.800 |
| 9/2/2026 | 41,78 | 42,16 | +1,52% | 41,41 | 42,22 | 41,86 | 42,13 | 42,18 | 14.928 | 15.441.114.100 |
| 6/2/2026 | 41,74 | 41,53 | -0,19% | 40,77 | 41,93 | 41,32 | 41,52 | 41,58 | 20.569 | 21.742.509.700 |
| 5/2/2026 | 41,85 | 41,61 | -0,12% | 41,61 | 42,45 | 41,98 | 41,61 | 41,85 | 17.824 | 19.128.958.700 |
| 4/2/2026 | 42,65 | 41,66 | -2,30% | 40,87 | 42,86 | 41,73 | 41,53 | 41,67 | 16.337 | 20.073.517.300 |
| 3/2/2026 | 44,29 | 42,64 | -2,83% | 42,21 | 44,50 | 43,03 | 42,63 | 42,65 | 22.552 | 43.184.954.200 |
| 2/2/2026 | 42,64 | 43,88 | +3,51% | 41,86 | 43,89 | 43,16 | 43,76 | 43,89 | 20.755 | 23.874.700.000 |
| 30/1/2026 | 42,60 | 42,39 | -0,80% | 41,70 | 43,66 | 42,35 | 42,39 | 42,41 | 26.355 | 33.535.821.400 |
| 29/1/2026 | 44,58 | 42,73 | -3,22% | 42,30 | 44,58 | 42,77 | 42,73 | 42,74 | 23.775 | 25.780.294.500 |
| 28/1/2026 | 43,78 | 44,15 | +1,26% | 43,49 | 44,75 | 44,06 | 44,07 | 44,17 | 21.547 | 19.317.786.200 |
| 27/1/2026 | 44,75 | 43,60 | -1,11% | 43,40 | 45,10 | 44,08 | 43,59 | 43,60 | 26.648 | 28.367.563.100 |
| 26/1/2026 | 44,26 | 44,09 | +0,32% | 43,21 | 44,36 | 43,74 | 44,08 | 44,11 | 22.684 | 19.249.594.000 |
| 23/1/2026 | 43,44 | 43,95 | +1,29% | 43,00 | 44,69 | 43,76 | 43,94 | 43,96 | 30.311 | 29.515.456.300 |
| 22/1/2026 | 41,50 | 43,39 | +5,70% | 40,99 | 43,91 | 43,17 | 43,39 | 43,40 | 38.361 | 38.856.413.100 |
| 21/1/2026 | 40,51 | 41,05 | +2,27% | 40,15 | 41,18 | 40,78 | 40,90 | 41,05 | 25.142 | 27.994.980.600 |
| 20/1/2026 | 40,20 | 40,14 | -0,77% | 39,77 | 40,70 | 40,14 | 40,00 | 40,15 | 13.473 | 10.765.666.200 |
| 19/1/2026 | 40,24 | 40,45 | +0,50% | 40,09 | 40,88 | 40,52 | 40,43 | 40,46 | 6.326 | 7.030.402.800 |
| 16/1/2026 | 40,48 | 40,25 | -0,17% | 39,81 | 40,49 | 40,15 | 40,06 | 40,26 | 25.708 | 32.288.258.300 |
| 15/1/2026 | 40,55 | 40,32 | -0,05% | 39,90 | 40,84 | 40,29 | 40,31 | 40,33 | 18.687 | 25.304.863.300 |
| 14/1/2026 | 40,46 | 40,34 | +0,30% | 39,96 | 40,80 | 40,36 | 40,34 | 40,36 | 21.208 | 17.156.073.600 |
| 13/1/2026 | 40,80 | 40,22 | -2,28% | 39,71 | 41,01 | 40,10 | 40,21 | 40,25 | 25.375 | 28.128.831.900 |
| 12/1/2026 | 41,00 | 41,16 | -0,07% | 40,82 | 41,37 | 41,13 | 41,03 | 41,16 | 12.378 | 13.160.362.000 |
| 9/1/2026 | 40,98 | 41,19 | +1,28% | 40,50 | 41,60 | 41,28 | 41,00 | 41,20 | 17.766 | 23.403.739.600 |
| 8/1/2026 | 41,06 | 40,67 | -0,78% | 40,26 | 41,30 | 40,77 | 40,62 | 40,71 | 17.089 | 20.091.070.200 |
| 7/1/2026 | 42,28 | 40,99 | -3,55% | 40,80 | 42,69 | 41,18 | 40,95 | 41,02 | 21.132 | 19.161.651.000 |
| 6/1/2026 | 41,39 | 42,50 | +3,79% | 41,38 | 43,01 | 42,45 | 42,49 | 42,51 | 24.125 | 23.580.034.200 |
| 5/1/2026 | 40,49 | 40,95 | +1,19% | 40,26 | 41,17 | 40,84 | 40,93 | 41,01 | 13.473 | 17.201.339.400 |
| 2/1/2026 | 41,00 | 40,47 | -0,34% | 40,40 | 41,18 | 40,65 | 40,46 | 40,50 | 11.165 | 11.476.370.100 |
| 30/12/2025 | 41,06 | 40,61 | -0,34% | 40,43 | 41,10 | 40,74 | 40,61 | 40,94 | 13.672 | 15.874.760.700 |
| 29/12/2025 | 41,46 | 40,75 | -1,69% | 40,17 | 41,49 | 40,63 | 40,70 | 40,77 | 13.701 | 17.319.406.500 |
| 26/12/2025 | 41,09 | 41,45 | -0,53% | 40,87 | 41,65 | 41,14 | 41,45 | 41,49 | 9.447 | 14.265.367.700 |
| 23/12/2025 | 40,57 | 41,67 | +3,07% | 40,48 | 41,74 | 41,29 | 41,66 | 41,69 | 20.619 | 21.790.814.300 |
| 22/12/2025 | 41,30 | 40,43 | -2,44% | 40,11 | 41,37 | 40,43 | 40,37 | 40,44 | 21.359 | 23.363.557.100 |
| 19/12/2025 | 41,70 | 41,44 | -8,96% | 41,08 | 41,99 | 41,47 | 41,41 | 41,47 | 27.611 | 44.585.121.700 |
| 18/12/2025 | 44,77 | 45,52 | +1,25% | 44,41 | 45,53 | 45,13 | 45,45 | 45,52 | 25.069 | 31.475.151.000 |
| 17/12/2025 | 45,75 | 44,96 | -2,66% | 44,35 | 45,97 | 45,00 | 44,91 | 44,97 | 32.437 | 47.195.430.400 |
| 16/12/2025 | 46,78 | 46,19 | -1,97% | 46,15 | 47,53 | 46,67 | 46,19 | 46,20 | 28.693 | 37.572.189.400 |
| 15/12/2025 | 46,35 | 47,12 | +4,71% | 46,00 | 47,35 | 46,86 | 47,07 | 47,13 | 34.235 | 50.070.882.900 |
| 12/12/2025 | 44,22 | 45,00 | +1,65% | 44,22 | 45,20 | 44,86 | 44,95 | 45,01 | 28.551 | 25.731.704.900 |
| 11/12/2025 | 44,01 | 44,27 | +0,34% | 43,70 | 44,82 | 44,27 | 44,25 | 44,28 | 13.270 | 14.260.706.600 |
| 10/12/2025 | 44,18 | 44,12 | -0,14% | 43,75 | 44,50 | 44,08 | 44,08 | 44,12 | 12.591 | 11.375.717.800 |
| 9/12/2025 | 44,12 | 44,18 | -0,67% | 43,37 | 44,77 | 44,15 | 44,16 | 44,27 | 24.456 | 24.864.459.700 |
| 8/12/2025 | 44,50 | 44,48 | +0,86% | 43,73 | 44,97 | 44,44 | 44,47 | 44,49 | 30.728 | 35.791.972.600 |
| 5/12/2025 | 47,45 | 44,10 | -7,00% | 44,10 | 47,46 | 45,09 | 44,10 | 44,24 | 33.424 | 42.357.660.900 |
| 4/12/2025 | 46,23 | 47,42 | +3,51% | 46,10 | 47,86 | 47,31 | 47,39 | 47,48 | 25.273 | 28.678.129.100 |
| 3/12/2025 | 46,63 | 45,81 | -1,44% | 45,13 | 46,65 | 45,71 | 45,80 | 45,82 | 15.554 | 16.441.796.900 |
| 2/12/2025 | 45,82 | 46,48 | +1,71% | 45,60 | 46,48 | 46,17 | 46,23 | 46,48 | 17.320 | 16.236.257.100 |
| 1/12/2025 | 46,41 | 45,70 | -1,99% | 45,03 | 46,60 | 45,54 | 45,69 | 45,70 | 23.549 | 63.155.555.700 |
| 28/11/2025 | 46,08 | 46,63 | +1,26% | 46,05 | 47,47 | 46,88 | 46,63 | 46,64 | 14.166 | 21.817.848.900 |
| 27/11/2025 | 47,20 | 46,05 | -1,83% | 46,05 | 47,25 | 46,46 | 46,05 | 46,12 | 8.287 | 10.733.376.400 |
| 26/11/2025 | 45,65 | 46,91 | +3,08% | 45,57 | 47,17 | 46,64 | 46,91 | 46,92 | 23.148 | 21.916.116.700 |
| 25/11/2025 | 45,37 | 45,51 | +0,07% | 45,05 | 46,08 | 45,46 | 45,50 | 45,57 | 13.063 | 13.476.960.200 |
| 24/11/2025 | 44,60 | 45,48 | +1,95% | 44,49 | 45,48 | 45,27 | 45,35 | 45,48 | 13.772 | 27.717.092.100 |
| 21/11/2025 | 44,95 | 44,61 | -0,25% | 43,97 | 44,95 | 44,47 | 44,50 | 44,66 | 24.863 | 26.748.210.900 |
| 19/11/2025 | 44,91 | 44,72 | -0,78% | 44,68 | 45,18 | 44,83 | 44,72 | 44,76 | 13.937 | 15.740.901.300 |
| 18/11/2025 | 44,92 | 45,07 | -0,27% | 44,58 | 45,50 | 45,11 | 45,07 | 45,10 | 16.644 | 17.540.348.700 |
| 17/11/2025 | 46,00 | 45,19 | -1,89% | 44,79 | 46,15 | 45,31 | 45,18 | 45,28 | 20.239 | 25.799.655.600 |
| 14/11/2025 | 46,39 | 46,06 | -0,63% | 45,91 | 46,49 | 46,16 | 46,06 | 46,25 | 9.625 | 12.709.753.700 |
| 13/11/2025 | 46,93 | 46,35 | -1,36% | 46,13 | 47,00 | 46,39 | 46,18 | 46,35 | 22.784 | 25.531.123.900 |
| 12/11/2025 | 45,82 | 46,99 | +2,53% | 45,74 | 47,03 | 46,41 | 46,92 | 47,00 | 34.134 | 52.300.888.300 |
| 11/11/2025 | 46,69 | 45,83 | -1,82% | 45,58 | 46,90 | 46,06 | 45,82 | 45,88 | 41.959 | 153.022.865.900 |
| 10/11/2025 | 47,84 | 46,68 | -1,33% | 46,52 | 48,41 | 47,17 | 46,68 | 46,69 | 26.471 | 36.177.654.800 |
| 7/11/2025 | 47,00 | 47,31 | -0,27% | 46,90 | 47,75 | 47,38 | 47,31 | 47,33 | 19.536 | 29.400.182.500 |
| 6/11/2025 | 46,28 | 47,44 | +8,36% | 45,96 | 47,80 | 46,78 | 47,43 | 47,47 | 49.373 | 61.231.280.800 |
| 5/11/2025 | 42,96 | 43,78 | +1,91% | 42,82 | 44,04 | 43,71 | 43,78 | 43,80 | 17.449 | 14.062.458.500 |
| 4/11/2025 | 42,98 | 42,96 | -0,32% | 42,72 | 43,17 | 42,94 | 42,95 | 42,96 | 10.851 | 12.712.941.300 |
| 3/11/2025 | 43,75 | 43,10 | -0,55% | 42,81 | 43,75 | 43,06 | 43,07 | 43,11 | 14.547 | 11.832.012.800 |
| 31/10/2025 | 42,82 | 43,34 | +1,26% | 42,73 | 43,44 | 43,24 | 43,33 | 43,34 | 12.238 | 17.020.336.700 |
| 30/10/2025 | 42,52 | 42,80 | -0,02% | 42,32 | 43,03 | 42,78 | 42,77 | 42,80 | 13.533 | 13.840.260.900 |
| 29/10/2025 | 42,74 | 42,81 | +0,49% | 42,62 | 43,12 | 42,89 | 42,80 | 42,84 | 13.232 | 10.593.732.900 |
| 28/10/2025 | 42,50 | 42,60 | +0,12% | 42,22 | 42,73 | 42,52 | 42,58 | 42,64 | 14.309 | 12.335.743.600 |
| 27/10/2025 | 42,80 | 42,55 | +0,69% | 42,34 | 43,08 | 42,57 | 42,51 | 42,55 | 9.690 | 10.656.585.900 |
| 24/10/2025 | 42,30 | 42,26 | +0,52% | 42,11 | 42,55 | 42,25 | 42,23 | 42,26 | 9.149 | 9.428.802.800 |
| 23/10/2025 | 42,26 | 42,04 | -0,17% | 41,97 | 42,71 | 42,25 | 42,04 | 42,15 | 12.531 | 11.435.190.700 |
| 22/10/2025 | 41,57 | 42,11 | +1,37% | 41,51 | 42,29 | 42,05 | 42,09 | 42,12 | 13.469 | 12.872.994.900 |
| 21/10/2025 | 40,79 | 41,54 | +1,14% | 40,79 | 41,65 | 41,38 | 41,46 | 41,55 | 9.282 | 11.685.041.600 |
| 20/10/2025 | 40,68 | 41,07 | +0,69% | 40,68 | 41,53 | 41,20 | 41,07 | 41,10 | 10.577 | 12.010.561.200 |
| 17/10/2025 | 40,12 | 40,79 | +0,47% | 40,12 | 40,98 | 40,75 | 40,78 | 40,84 | 13.407 | 17.333.758.000 |
| 16/10/2025 | 40,25 | 40,60 | +0,20% | 40,22 | 41,25 | 40,76 | 40,59 | 40,61 | 13.226 | 13.642.962.600 |
| 15/10/2025 | 39,58 | 40,52 | +0,77% | 39,45 | 40,75 | 40,45 | 40,51 | 40,54 | 16.008 | 21.247.580.400 |
| 14/10/2025 | 39,64 | 40,21 | +1,16% | 39,58 | 40,41 | 40,07 | 40,19 | 40,23 | 22.125 | 52.190.871.100 |
| 13/10/2025 | 40,00 | 39,75 | -0,10% | 39,59 | 40,09 | 39,84 | 39,70 | 39,75 | 10.928 | 13.397.341.400 |
| 10/10/2025 | 40,00 | 39,79 | 0,00% | 39,38 | 40,14 | 39,78 | 39,77 | 39,80 | 17.729 | 22.283.274.100 |
| 9/10/2025 | 41,02 | 39,79 | -2,93% | 39,74 | 41,13 | 40,10 | 39,79 | 39,84 | 18.813 | 47.575.110.900 |
| 8/10/2025 | 41,01 | 40,99 | +0,29% | 40,69 | 41,15 | 40,91 | 40,97 | 40,99 | 14.149 | 14.630.899.100 |
| 7/10/2025 | 41,20 | 40,87 | -1,83% | 40,81 | 41,26 | 40,97 | 40,85 | 40,90 | 13.377 | 12.101.797.300 |
| 6/10/2025 | 41,63 | 41,63 | +0,07% | 41,32 | 41,86 | 41,65 | 41,63 | 41,65 | 11.591 | 10.848.485.500 |
| 3/10/2025 | 41,45 | 41,60 | +0,14% | 41,29 | 41,83 | 41,60 | 41,60 | 41,66 | 10.677 | 8.232.793.600 |
| 2/10/2025 | 41,66 | 41,54 | 0,00% | 41,22 | 41,86 | 41,49 | 41,52 | 41,56 | 9.155 | 14.325.926.800 |
| 1/10/2025 | 42,44 | 41,54 | -1,28% | 41,48 | 42,44 | 41,68 | 41,54 | 41,55 | 16.016 | 13.146.439.800 |
| 30/9/2025 | 42,70 | 42,08 | -0,52% | 42,08 | 43,05 | 42,31 | 42,08 | 42,17 | 19.856 | 21.354.279.000 |
| 29/9/2025 | 42,16 | 42,30 | +2,62% | 41,66 | 42,30 | 42,07 | 42,14 | 42,32 | 13.661 | 17.058.251.600 |
| 26/9/2025 | 41,30 | 41,22 | +1,08% | 40,90 | 41,30 | 41,15 | 41,11 | 41,23 | 7.705 | 7.066.789.300 |
| 25/9/2025 | 41,34 | 40,78 | -1,35% | 40,69 | 41,50 | 40,93 | 40,78 | 40,79 | 15.023 | 16.260.110.200 |
| 24/9/2025 | 41,69 | 41,34 | -1,57% | 40,98 | 41,83 | 41,20 | 41,33 | 41,34 | 18.841 | 15.840.911.600 |
| 23/9/2025 | 41,65 | 42,00 | +0,70% | 41,52 | 42,45 | 42,09 | 41,97 | 42,01 | 6.812 | 8.310.154.700 |
| 22/9/2025 | 41,81 | 41,71 | -1,18% | 41,42 | 41,96 | 41,66 | 41,71 | 41,74 | 12.107 | 11.511.234.400 |
| 19/9/2025 | 41,39 | 42,21 | +2,13% | 41,22 | 42,31 | 42,07 | 42,16 | 42,21 | 21.482 | 46.279.634.100 |
| 18/9/2025 | 40,61 | 41,33 | +1,45% | 40,61 | 41,75 | 41,14 | 41,20 | 41,33 | 21.631 | 36.647.530.700 |
| 17/9/2025 | 40,32 | 40,74 | +1,09% | 40,12 | 41,16 | 40,69 | 40,71 | 40,78 | 16.740 | 17.367.911.000 |
| 16/9/2025 | 39,90 | 40,30 | +1,46% | 39,65 | 40,75 | 40,23 | 40,29 | 40,33 | 17.165 | 21.336.590.800 |
| 15/9/2025 | 39,70 | 39,72 | +1,27% | 39,40 | 39,86 | 39,69 | 39,72 | 39,74 | 10.758 | 10.930.292.800 |
| 12/9/2025 | 38,98 | 39,22 | -0,43% | 38,89 | 39,52 | 39,28 | 39,21 | 39,38 | 9.057 | 11.389.280.600 |
| 11/9/2025 | 39,38 | 39,39 | +0,74% | 39,16 | 39,59 | 39,37 | 39,39 | 39,42 | 11.147 | 9.598.090.900 |
| 10/9/2025 | 38,60 | 39,10 | +0,85% | 38,60 | 39,30 | 39,09 | 39,09 | 39,10 | 10.424 | 11.189.122.000 |
| 9/9/2025 | 39,19 | 38,77 | -0,62% | 38,60 | 39,19 | 38,83 | 38,77 | 38,80 | 11.278 | 13.389.475.400 |
| 8/9/2025 | 39,32 | 39,01 | -0,74% | 38,69 | 39,33 | 38,94 | 38,97 | 39,02 | 10.142 | 8.179.717.600 |
| 5/9/2025 | 39,21 | 39,30 | +0,67% | 39,04 | 39,88 | 39,39 | 39,14 | 39,32 | 15.263 | 13.632.151.500 |
| 4/9/2025 | 39,28 | 39,04 | -0,10% | 38,97 | 39,41 | 39,15 | 39,03 | 39,14 | 17.953 | 25.327.014.200 |
| 3/9/2025 | 38,75 | 39,08 | +0,33% | 38,75 | 39,19 | 39,03 | 39,02 | 39,09 | 18.847 | 22.319.396.000 |
| 2/9/2025 | 38,60 | 38,95 | -0,41% | 38,41 | 39,00 | 38,81 | 38,80 | 38,95 | 11.856 | 12.468.399.200 |
| 1/9/2025 | 39,50 | 39,11 | -0,64% | 38,55 | 39,75 | 39,18 | 39,03 | 39,16 | 17.637 | 16.158.671.800 |
| 29/8/2025 | 39,19 | 39,36 | +0,82% | 38,96 | 39,58 | 39,37 | 39,32 | 39,36 | 20.830 | 22.223.218.000 |
| 28/8/2025 | 38,53 | 39,04 | +2,07% | 38,40 | 39,34 | 39,02 | 39,00 | 39,06 | 20.991 | 24.227.805.200 |
| 27/8/2025 | 37,56 | 38,25 | +1,81% | 37,48 | 38,33 | 38,05 | 38,22 | 38,25 | 15.026 | 13.909.732.300 |
| 26/8/2025 | 37,56 | 37,57 | +0,05% | 37,35 | 37,66 | 37,53 | 37,47 | 37,58 | 8.828 | 12.768.178.300 |
| 25/8/2025 | 38,11 | 37,55 | -0,58% | 37,36 | 38,16 | 37,59 | 37,53 | 37,59 | 15.683 | 14.320.691.600 |
| 22/8/2025 | 37,40 | 37,77 | +1,42% | 37,21 | 38,18 | 37,81 | 37,69 | 37,77 | 15.753 | 15.772.294.300 |
| 21/8/2025 | 37,15 | 37,24 | -0,27% | 37,10 | 37,69 | 37,39 | 37,24 | 37,30 | 17.779 | 17.736.225.900 |
| 20/8/2025 | 37,19 | 37,34 | +0,05% | 36,88 | 37,65 | 37,27 | 37,33 | 37,37 | 14.326 | 12.161.110.400 |
| 19/8/2025 | 37,90 | 37,32 | -2,33% | 37,27 | 38,46 | 37,63 | 37,29 | 37,32 | 17.011 | 25.426.628.300 |
| 18/8/2025 | 37,61 | 38,21 | +1,81% | 37,51 | 39,14 | 38,21 | 38,19 | 38,24 | 27.317 | 26.877.524.400 |
| 15/8/2025 | 37,00 | 37,53 | +1,24% | 36,95 | 37,68 | 37,51 | 37,50 | 37,53 | 21.024 | 24.056.052.100 |
| 14/8/2025 | 36,31 | 37,07 | +0,65% | 36,31 | 37,65 | 37,13 | 37,03 | 37,11 | 15.645 | 13.620.648.900 |
| 13/8/2025 | 36,63 | 36,83 | -0,49% | 36,50 | 37,04 | 36,80 | 36,80 | 36,88 | 18.453 | 13.090.371.600 |
| 12/8/2025 | 36,71 | 37,01 | +1,12% | 36,70 | 37,10 | 37,00 | 37,00 | 37,13 | 17.529 | 18.839.309.100 |
| 11/8/2025 | 35,93 | 36,60 | +0,91% | 35,88 | 36,78 | 36,56 | 36,58 | 36,63 | 17.822 | 21.944.283.700 |
| 8/8/2025 | 36,05 | 36,27 | +1,03% | 35,50 | 36,54 | 36,13 | 36,24 | 36,27 | 15.401 | 16.132.226.600 |
| 7/8/2025 | 35,35 | 35,90 | +4,42% | 35,03 | 36,06 | 35,70 | 35,86 | 35,93 | 33.905 | 54.630.189.400 |
| 6/8/2025 | 33,51 | 34,38 | +2,87% | 33,29 | 34,65 | 34,21 | 34,37 | 34,40 | 18.077 | 20.519.435.700 |
| 5/8/2025 | 33,38 | 33,42 | +0,66% | 33,15 | 33,75 | 33,40 | 33,41 | 33,42 | 13.291 | 11.251.653.100 |
| 4/8/2025 | 32,85 | 33,20 | +2,47% | 32,70 | 33,47 | 33,04 | 33,07 | 33,21 | 12.325 | 13.748.755.600 |
| 1/8/2025 | 33,13 | 32,40 | -0,31% | 32,33 | 33,31 | 32,61 | 32,40 | 32,56 | 17.429 | 12.412.404.800 |
| 31/7/2025 | 32,20 | 32,50 | -0,76% | 32,06 | 32,69 | 32,39 | 32,50 | 32,52 | 14.540 | 11.492.074.700 |
| 30/7/2025 | 32,30 | 32,75 | +0,37% | 31,85 | 33,65 | 32,45 | 32,75 | 32,77 | 20.495 | 18.328.590.600 |
| 29/7/2025 | 32,60 | 32,63 | +0,59% | 32,25 | 33,06 | 32,75 | 32,62 | 32,65 | 9.535 | 10.480.522.000 |
| 28/7/2025 | 32,70 | 32,44 | -0,25% | 32,27 | 32,70 | 32,43 | 32,42 | 32,49 | 8.796 | 6.703.727.200 |
| 25/7/2025 | 32,82 | 32,52 | -0,25% | 32,33 | 32,82 | 32,46 | 32,49 | 32,52 | 5.237 | 4.512.632.000 |
| 24/7/2025 | 32,64 | 32,60 | -1,51% | 32,39 | 33,02 | 32,59 | 32,40 | 32,60 | 8.736 | 7.886.206.200 |
| 23/7/2025 | 32,61 | 33,10 | +1,16% | 32,32 | 33,10 | 32,89 | 32,93 | 33,11 | 9.834 | 9.667.861.400 |
| 22/7/2025 | 33,07 | 32,72 | -0,91% | 32,61 | 33,29 | 32,90 | 32,72 | 32,76 | 13.792 | 11.081.588.900 |
| 21/7/2025 | 32,97 | 33,02 | +0,40% | 32,85 | 33,47 | 33,14 | 33,02 | 33,05 | 13.702 | 13.892.814.300 |
| 18/7/2025 | 33,18 | 32,89 | -2,05% | 32,79 | 33,56 | 32,97 | 32,84 | 32,89 | 11.624 | 14.028.293.000 |
| 17/7/2025 | 33,67 | 33,58 | -0,09% | 33,25 | 33,73 | 33,48 | 33,56 | 33,60 | 11.427 | 8.480.981.500 |
| 16/7/2025 | 34,00 | 33,61 | -0,18% | 33,22 | 34,00 | 33,54 | 33,61 | 33,65 | 12.171 | 8.087.732.300 |
| 15/7/2025 | 33,89 | 33,67 | +0,69% | 33,29 | 33,91 | 33,67 | 33,66 | 33,68 | 10.088 | 11.660.972.400 |
| 14/7/2025 | 33,26 | 33,44 | +0,42% | 32,93 | 33,66 | 33,41 | 33,44 | 33,45 | 9.862 | 11.491.509.000 |
| 11/7/2025 | 33,53 | 33,30 | -1,51% | 32,93 | 33,73 | 33,25 | 33,29 | 33,30 | 17.005 | 21.461.834.200 |
| 10/7/2025 | 33,73 | 33,81 | -0,65% | 33,32 | 33,92 | 33,66 | 33,81 | 33,83 | 16.246 | 15.112.277.000 |
| 9/7/2025 | 34,53 | 34,03 | -2,10% | 33,98 | 34,74 | 34,29 | 34,01 | 34,14 | 21.276 | 20.585.772.800 |
| 8/7/2025 | 34,23 | 34,76 | +1,55% | 33,97 | 34,88 | 34,56 | 34,75 | 34,76 | 14.693 | 15.690.247.500 |
| 7/7/2025 | 34,83 | 34,23 | -2,00% | 34,13 | 34,93 | 34,32 | 34,21 | 34,23 | 17.666 | 20.582.855.200 |
| 4/7/2025 | 35,13 | 34,93 | -0,74% | 34,93 | 35,23 | 35,03 | 34,92 | 35,04 | 8.554 | 5.453.138.400 |
| 3/7/2025 | 34,88 | 35,19 | +1,15% | 34,76 | 35,45 | 35,19 | 35,16 | 35,19 | 15.045 | 17.826.495.700 |
| 2/7/2025 | 35,64 | 34,79 | -1,75% | 34,67 | 35,64 | 34,90 | 34,75 | 34,79 | 25.810 | 22.921.910.200 |
| 1/7/2025 | 35,78 | 35,41 | -0,03% | 35,22 | 35,82 | 35,54 | 35,39 | 35,57 | 16.002 | 17.973.577.400 |
| 30/6/2025 | 34,79 | 35,42 | +1,49% | 34,77 | 35,86 | 35,38 | 35,42 | 35,44 | 27.238 | 33.600.472.600 |
| 27/6/2025 | 35,00 | 34,90 | -1,36% | 34,79 | 35,40 | 34,95 | 34,83 | 34,91 | 17.442 | 15.161.279.500 |
| 26/6/2025 | 34,71 | 35,38 | +2,22% | 34,66 | 35,55 | 35,31 | 35,38 | 35,39 | 15.028 | 14.868.620.300 |
| 25/6/2025 | 34,96 | 34,61 | -2,18% | 34,43 | 35,39 | 34,66 | 34,60 | 34,61 | 12.849 | 16.080.023.200 |
| 24/6/2025 | 34,79 | 35,38 | +1,96% | 34,66 | 35,75 | 35,43 | 35,37 | 35,39 | 14.628 | 17.990.380.600 |
| 23/6/2025 | 34,69 | 34,70 | -0,29% | 34,33 | 34,82 | 34,60 | 34,62 | 34,71 | 12.981 | 10.171.930.100 |
| 20/6/2025 | 34,91 | 34,80 | -1,33% | 34,46 | 35,22 | 34,77 | 34,71 | 34,81 | 15.098 | 38.221.533.700 |
| 18/6/2025 | 35,28 | 35,27 | -0,62% | 35,02 | 35,41 | 35,24 | 35,26 | 35,27 | 18.587 | 13.722.534.100 |
| 17/6/2025 | 35,42 | 35,49 | -0,08% | 35,14 | 35,57 | 35,39 | 35,31 | 35,50 | 12.093 | 12.939.021.200 |
| 16/6/2025 | 35,32 | 35,52 | +1,20% | 35,32 | 35,77 | 35,59 | 35,51 | 35,56 | 13.650 | 17.814.726.300 |
| 13/6/2025 | 34,68 | 35,10 | -0,43% | 34,58 | 35,39 | 35,13 | 35,09 | 35,12 | 14.437 | 13.849.357.600 |
| 12/6/2025 | 35,55 | 35,25 | -0,20% | 34,90 | 35,55 | 35,27 | 35,24 | 35,25 | 15.864 | 26.170.021.300 |
| 11/6/2025 | 36,26 | 35,32 | -2,32% | 35,06 | 36,26 | 35,65 | 35,30 | 35,32 | 21.369 | 30.110.466.800 |
| 10/6/2025 | 36,40 | 36,16 | +0,95% | 35,75 | 36,42 | 36,10 | 36,15 | 36,16 | 16.614 | 28.882.277.400 |
| 9/6/2025 | 35,64 | 35,82 | -0,06% | 35,23 | 35,95 | 35,60 | 35,77 | 35,87 | 13.627 | 22.642.921.700 |
| 6/6/2025 | 36,06 | 35,84 | -1,10% | 35,45 | 36,38 | 35,76 | 35,83 | 35,85 | 14.124 | 12.444.481.500 |
| 5/6/2025 | 36,67 | 36,24 | -1,01% | 35,79 | 36,67 | 36,08 | 36,23 | 36,25 | 20.694 | 18.219.116.100 |
| 4/6/2025 | 36,38 | 36,61 | +0,85% | 36,32 | 37,21 | 36,65 | 36,54 | 36,62 | 20.460 | 19.866.351.500 |