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.
RECV3 - PETRORECSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,09 | 10,87 | -2,07% | 10,87 | 11,14 | 10,98 | 10,86 | 10,94 | 6.519 | 2.301.227.800 |
| 2/6/2026 | 11,30 | 11,10 | -1,07% | 11,05 | 11,34 | 11,18 | 11,10 | 11,19 | 3.968 | 1.865.204.400 |
| 1/6/2026 | 11,40 | 11,22 | -1,32% | 10,95 | 11,49 | 11,17 | 11,20 | 11,22 | 8.561 | 4.006.562.700 |
| 29/5/2026 | 11,54 | 11,37 | -1,81% | 11,05 | 11,63 | 11,27 | 11,36 | 11,39 | 7.337 | 2.913.242.400 |
| 28/5/2026 | 11,93 | 11,58 | -1,95% | 11,53 | 12,01 | 11,67 | 11,58 | 11,60 | 5.064 | 2.367.197.000 |
| 27/5/2026 | 11,90 | 11,81 | -0,76% | 11,73 | 12,02 | 11,85 | 11,80 | 11,81 | 4.449 | 1.874.310.400 |
| 26/5/2026 | 12,31 | 11,90 | -3,64% | 11,72 | 12,41 | 11,89 | 11,88 | 11,90 | 8.680 | 3.794.737.900 |
| 25/5/2026 | 12,20 | 12,35 | +0,32% | 12,19 | 12,55 | 12,42 | 12,35 | 12,40 | 6.604 | 3.027.484.800 |
| 22/5/2026 | 12,19 | 12,31 | +0,74% | 12,07 | 12,35 | 12,25 | 12,29 | 12,32 | 4.295 | 1.530.787.000 |
| 21/5/2026 | 12,22 | 12,22 | +0,25% | 11,97 | 12,37 | 12,20 | 12,22 | 12,23 | 7.845 | 3.245.320.400 |
| 20/5/2026 | 11,79 | 12,19 | +3,04% | 11,74 | 12,24 | 12,06 | 12,16 | 12,20 | 6.504 | 3.229.738.700 |
| 19/5/2026 | 11,95 | 11,83 | -5,28% | 11,82 | 12,18 | 11,95 | 11,82 | 11,85 | 7.645 | 3.191.708.900 |
| 18/5/2026 | 12,26 | 12,49 | +2,71% | 12,13 | 12,52 | 12,37 | 12,46 | 12,49 | 7.153 | 3.290.066.000 |
| 15/5/2026 | 12,02 | 12,16 | +1,08% | 11,93 | 12,27 | 12,13 | 12,15 | 12,21 | 6.548 | 2.734.121.000 |
| 14/5/2026 | 12,02 | 12,03 | +0,59% | 12,00 | 12,14 | 12,05 | 12,03 | 12,04 | 5.389 | 1.888.512.900 |
| 13/5/2026 | 12,32 | 11,96 | -2,13% | 11,94 | 12,32 | 12,07 | 11,96 | 12,01 | 8.636 | 2.941.516.100 |
| 12/5/2026 | 12,22 | 12,22 | +0,33% | 12,02 | 12,33 | 12,16 | 12,22 | 12,24 | 7.135 | 2.681.409.700 |
| 11/5/2026 | 12,41 | 12,18 | -2,01% | 12,00 | 12,57 | 12,17 | 12,18 | 12,19 | 8.106 | 3.353.752.600 |
| 8/5/2026 | 12,50 | 12,43 | +2,56% | 12,30 | 12,79 | 12,51 | 12,42 | 12,43 | 7.313 | 3.345.493.500 |
| 7/5/2026 | 12,55 | 12,12 | -4,19% | 12,09 | 12,72 | 12,31 | 12,11 | 12,13 | 8.278 | 3.354.315.000 |
| 6/5/2026 | 12,71 | 12,65 | -1,94% | 12,59 | 12,79 | 12,67 | 12,64 | 12,65 | 6.206 | 2.573.230.400 |
| 5/5/2026 | 12,54 | 12,90 | +0,86% | 12,52 | 13,07 | 12,90 | 12,90 | 12,94 | 7.228 | 2.978.192.800 |
| 4/5/2026 | 12,98 | 12,79 | -1,31% | 12,74 | 13,03 | 12,85 | 12,79 | 12,80 | 4.799 | 2.238.244.100 |
| 30/4/2026 | 12,50 | 12,96 | +1,25% | 12,48 | 12,98 | 12,84 | 12,92 | 12,96 | 5.400 | 2.783.399.200 |
| 29/4/2026 | 13,11 | 12,80 | -1,16% | 12,75 | 13,21 | 12,93 | 12,80 | 12,84 | 9.782 | 4.985.880.000 |
| 28/4/2026 | 13,11 | 12,95 | -1,15% | 12,91 | 13,26 | 13,04 | 12,94 | 12,96 | 4.681 | 2.056.792.800 |
| 27/4/2026 | 13,41 | 13,10 | -2,75% | 12,97 | 13,59 | 13,16 | 13,09 | 13,10 | 10.123 | 5.417.934.400 |
| 24/4/2026 | 13,56 | 13,47 | -1,25% | 13,32 | 13,59 | 13,44 | 13,46 | 13,50 | 5.035 | 2.316.243.000 |
| 23/4/2026 | 13,56 | 13,64 | +0,29% | 13,50 | 13,81 | 13,66 | 13,59 | 13,64 | 5.786 | 2.577.851.100 |
| 22/4/2026 | 13,20 | 13,60 | +3,82% | 13,17 | 13,74 | 13,56 | 13,60 | 13,62 | 7.335 | 5.118.094.100 |
| 20/4/2026 | 13,16 | 13,10 | +0,61% | 12,96 | 13,31 | 13,05 | 13,08 | 13,11 | 7.121 | 3.440.749.000 |
| 17/4/2026 | 13,40 | 13,02 | -4,12% | 12,76 | 13,50 | 13,02 | 12,96 | 13,02 | 12.661 | 5.597.922.700 |
| 16/4/2026 | 13,61 | 13,58 | +0,52% | 13,46 | 13,76 | 13,63 | 13,57 | 13,58 | 4.068 | 2.073.057.700 |
| 15/4/2026 | 13,68 | 13,51 | -1,17% | 13,43 | 13,68 | 13,50 | 13,46 | 13,52 | 5.979 | 2.440.353.400 |
| 14/4/2026 | 13,74 | 13,67 | -1,30% | 13,56 | 13,95 | 13,68 | 13,67 | 13,73 | 10.142 | 7.030.846.800 |
| 13/4/2026 | 14,45 | 13,85 | -3,15% | 13,83 | 14,64 | 14,11 | 13,83 | 13,85 | 8.861 | 5.416.352.100 |
| 10/4/2026 | 13,99 | 14,30 | +2,22% | 13,88 | 14,43 | 14,29 | 14,29 | 14,37 | 8.391 | 4.672.475.400 |
| 9/4/2026 | 14,05 | 13,99 | +1,60% | 13,67 | 14,13 | 13,94 | 13,91 | 13,99 | 7.835 | 4.061.195.800 |
| 8/4/2026 | 13,06 | 13,77 | -2,34% | 13,00 | 13,79 | 13,53 | 13,72 | 13,77 | 12.706 | 6.050.729.100 |
| 7/4/2026 | 13,96 | 14,10 | +1,51% | 13,74 | 14,16 | 14,00 | 14,08 | 14,11 | 9.459 | 5.329.646.000 |
| 6/4/2026 | 13,67 | 13,89 | +1,39% | 13,60 | 14,12 | 13,94 | 13,88 | 13,90 | 13.534 | 8.638.494.300 |
| 2/4/2026 | 14,00 | 13,70 | +0,74% | 13,60 | 14,19 | 13,81 | 13,69 | 13,74 | 13.152 | 11.485.516.600 |
| 1/4/2026 | 13,81 | 13,60 | -3,06% | 13,25 | 14,02 | 13,53 | 13,58 | 13,61 | 14.734 | 5.461.037.100 |
| 31/3/2026 | 14,08 | 14,03 | +0,57% | 13,72 | 14,23 | 13,99 | 13,85 | 14,03 | 12.881 | 7.094.952.900 |
| 30/3/2026 | 13,70 | 13,95 | +2,72% | 13,69 | 14,26 | 14,07 | 13,94 | 14,03 | 12.971 | 6.775.470.800 |
| 27/3/2026 | 13,32 | 13,58 | +2,11% | 13,32 | 13,69 | 13,57 | 13,55 | 13,59 | 10.752 | 5.868.515.300 |
| 26/3/2026 | 13,24 | 13,30 | +0,23% | 13,20 | 13,59 | 13,40 | 13,28 | 13,31 | 4.395 | 2.685.908.900 |
| 25/3/2026 | 12,90 | 13,27 | +1,38% | 12,88 | 13,47 | 13,26 | 13,26 | 13,27 | 9.509 | 4.057.574.600 |
| 24/3/2026 | 13,10 | 13,09 | +0,08% | 12,96 | 13,30 | 13,12 | 13,08 | 13,10 | 8.052 | 3.788.724.700 |
| 23/3/2026 | 12,45 | 13,08 | +2,83% | 12,36 | 13,19 | 12,91 | 13,07 | 13,08 | 7.898 | 4.962.046.900 |
| 20/3/2026 | 13,31 | 12,72 | -5,29% | 12,52 | 13,39 | 12,77 | 12,71 | 12,75 | 9.182 | 9.382.669.500 |
| 19/3/2026 | 13,64 | 13,43 | -2,26% | 13,15 | 13,80 | 13,36 | 13,42 | 13,43 | 16.412 | 9.527.857.300 |
| 18/3/2026 | 13,65 | 13,74 | +0,66% | 13,48 | 13,95 | 13,69 | 13,71 | 13,74 | 11.534 | 6.121.703.900 |
| 17/3/2026 | 13,15 | 13,65 | +3,96% | 13,15 | 13,78 | 13,55 | 13,63 | 13,65 | 10.242 | 5.094.248.000 |
| 16/3/2026 | 12,90 | 13,13 | +2,26% | 12,70 | 13,19 | 13,02 | 13,13 | 13,14 | 7.004 | 3.780.466.500 |
| 13/3/2026 | 12,80 | 12,84 | -0,16% | 12,71 | 13,01 | 12,87 | 12,81 | 12,84 | 8.088 | 4.320.369.400 |
| 12/3/2026 | 13,01 | 12,86 | -0,23% | 12,70 | 13,06 | 12,88 | 12,80 | 12,86 | 11.402 | 5.209.174.900 |
| 11/3/2026 | 12,87 | 12,89 | 0,00% | 12,83 | 13,20 | 13,04 | 12,89 | 12,90 | 7.657 | 5.117.834.800 |
| 10/3/2026 | 12,66 | 12,89 | +0,23% | 12,51 | 12,89 | 12,72 | 12,73 | 12,89 | 7.489 | 6.075.605.400 |
| 9/3/2026 | 13,20 | 12,86 | -0,08% | 12,68 | 13,27 | 12,92 | 12,73 | 12,86 | 14.213 | 10.638.265.800 |
| 6/3/2026 | 12,89 | 12,87 | +0,16% | 12,77 | 13,05 | 12,94 | 12,87 | 12,94 | 11.107 | 8.805.776.100 |
| 5/3/2026 | 12,58 | 12,85 | +2,80% | 12,54 | 12,86 | 12,74 | 12,80 | 12,85 | 12.876 | 9.506.363.500 |
| 4/3/2026 | 12,44 | 12,50 | +1,63% | 12,15 | 12,53 | 12,38 | 12,47 | 12,50 | 9.554 | 6.716.124.200 |
| 3/3/2026 | 12,90 | 12,30 | -3,38% | 12,30 | 13,00 | 12,59 | 12,30 | 12,31 | 20.856 | 10.363.676.300 |
| 2/3/2026 | 12,89 | 12,73 | +3,33% | 12,38 | 12,92 | 12,62 | 12,65 | 12,73 | 16.677 | 12.699.984.500 |
| 27/2/2026 | 12,26 | 12,32 | +0,49% | 12,19 | 12,40 | 12,30 | 12,32 | 12,35 | 7.141 | 3.612.155.800 |
| 26/2/2026 | 11,93 | 12,26 | +2,42% | 11,84 | 12,30 | 12,12 | 12,24 | 12,28 | 10.804 | 6.360.312.900 |
| 25/2/2026 | 12,00 | 11,97 | -0,17% | 11,74 | 12,09 | 11,93 | 11,96 | 11,97 | 10.044 | 5.371.979.400 |
| 24/2/2026 | 11,58 | 11,99 | +3,54% | 11,58 | 11,99 | 11,84 | 11,99 | 12,00 | 10.082 | 5.037.808.500 |
| 23/2/2026 | 11,70 | 11,58 | -0,94% | 11,48 | 11,90 | 11,63 | 11,57 | 11,60 | 5.971 | 3.611.587.900 |
| 20/2/2026 | 11,34 | 11,69 | +2,81% | 11,30 | 11,73 | 11,52 | 11,68 | 11,69 | 13.571 | 6.269.197.200 |
| 19/2/2026 | 11,30 | 11,37 | +1,16% | 11,26 | 11,58 | 11,40 | 11,35 | 11,37 | 10.509 | 5.186.842.900 |
| 18/2/2026 | 10,91 | 11,24 | +3,59% | 10,91 | 11,48 | 11,25 | 11,22 | 11,25 | 10.582 | 4.429.231.900 |
| 13/2/2026 | 10,60 | 10,85 | -1,36% | 10,51 | 10,95 | 10,74 | 10,85 | 10,88 | 8.075 | 3.922.116.800 |
| 11/2/2026 | 11,09 | 11,00 | -0,18% | 10,92 | 11,14 | 11,03 | 11,00 | 11,01 | 10.235 | 4.124.975.900 |
| 10/2/2026 | 10,95 | 11,02 | +0,73% | 10,93 | 11,07 | 11,02 | 11,00 | 11,02 | 3.279 | 2.905.566.800 |
| 9/2/2026 | 10,80 | 10,94 | +1,67% | 10,67 | 10,95 | 10,84 | 10,90 | 10,94 | 6.186 | 2.493.814.500 |
| 6/2/2026 | 10,70 | 10,76 | +0,75% | 10,54 | 10,76 | 10,62 | 10,74 | 10,76 | 7.181 | 2.749.519.500 |
| 5/2/2026 | 10,82 | 10,68 | -1,29% | 10,61 | 10,91 | 10,73 | 10,66 | 10,68 | 7.618 | 3.439.508.500 |
| 4/2/2026 | 11,17 | 10,82 | -3,05% | 10,77 | 11,19 | 10,90 | 10,82 | 10,86 | 6.573 | 3.178.404.600 |
| 3/2/2026 | 11,06 | 11,16 | +2,01% | 11,04 | 11,25 | 11,17 | 11,16 | 11,19 | 8.172 | 3.299.702.500 |
| 2/2/2026 | 11,05 | 10,94 | -3,19% | 10,72 | 11,15 | 10,84 | 10,94 | 10,95 | 15.528 | 8.317.313.200 |
| 30/1/2026 | 11,26 | 11,30 | 0,00% | 11,08 | 11,30 | 11,19 | 11,26 | 11,30 | 6.609 | 3.249.607.900 |
| 29/1/2026 | 11,55 | 11,30 | -1,57% | 11,27 | 11,64 | 11,43 | 11,30 | 11,37 | 7.704 | 4.538.040.000 |
| 28/1/2026 | 11,28 | 11,48 | +2,50% | 11,20 | 11,55 | 11,41 | 11,42 | 11,48 | 10.435 | 4.460.599.100 |
| 27/1/2026 | 11,17 | 11,20 | +0,99% | 11,11 | 11,36 | 11,24 | 11,20 | 11,24 | 11.236 | 3.835.527.100 |
| 26/1/2026 | 11,11 | 11,09 | -0,18% | 10,94 | 11,16 | 11,03 | 11,06 | 11,11 | 10.318 | 3.379.875.100 |
| 23/1/2026 | 10,90 | 11,11 | +2,21% | 10,87 | 11,21 | 11,01 | 11,11 | 11,12 | 11.674 | 5.246.256.600 |
| 22/1/2026 | 10,97 | 10,87 | -1,00% | 10,77 | 11,04 | 10,90 | 10,87 | 10,92 | 13.685 | 5.148.984.900 |
| 21/1/2026 | 10,68 | 10,98 | +3,58% | 10,65 | 10,99 | 10,87 | 10,95 | 10,98 | 8.791 | 5.321.153.600 |
| 20/1/2026 | 10,48 | 10,60 | +1,34% | 10,34 | 10,62 | 10,51 | 10,59 | 10,60 | 5.200 | 2.593.210.300 |
| 19/1/2026 | 10,35 | 10,46 | +1,26% | 10,30 | 10,49 | 10,39 | 10,38 | 10,46 | 5.319 | 2.383.375.600 |
| 16/1/2026 | 10,58 | 10,33 | -2,27% | 10,33 | 10,65 | 10,42 | 10,33 | 10,34 | 9.756 | 4.215.600.800 |
| 15/1/2026 | 10,41 | 10,57 | -0,09% | 10,34 | 10,63 | 10,50 | 10,55 | 10,58 | 7.604 | 3.658.684.400 |
| 14/1/2026 | 10,40 | 10,58 | +2,32% | 10,20 | 10,68 | 10,47 | 10,57 | 10,59 | 10.324 | 6.032.335.200 |
| 13/1/2026 | 10,55 | 10,34 | -0,96% | 10,32 | 10,55 | 10,40 | 10,34 | 10,35 | 13.860 | 7.577.689.000 |
| 12/1/2026 | 10,25 | 10,44 | +2,15% | 10,09 | 10,44 | 10,25 | 10,42 | 10,44 | 10.491 | 6.030.961.700 |
| 9/1/2026 | 10,11 | 10,22 | -7,18% | 10,07 | 10,32 | 10,19 | 10,22 | 10,23 | 9.439 | 6.368.319.300 |
| 8/1/2026 | 10,99 | 11,01 | +0,09% | 10,87 | 11,08 | 10,98 | 11,01 | 11,02 | 11.203 | 6.808.115.000 |
| 7/1/2026 | 11,09 | 11,00 | -0,72% | 10,78 | 11,12 | 10,93 | 10,99 | 11,01 | 10.126 | 6.918.635.600 |
| 6/1/2026 | 11,12 | 11,08 | 0,00% | 11,05 | 11,32 | 11,17 | 11,08 | 11,11 | 9.279 | 9.741.534.200 |
| 5/1/2026 | 11,05 | 11,08 | +0,64% | 10,80 | 11,09 | 10,94 | 11,05 | 11,09 | 14.103 | 4.816.281.700 |
| 2/1/2026 | 11,42 | 11,01 | -2,74% | 10,99 | 11,42 | 11,08 | 11,01 | 11,05 | 11.390 | 4.481.003.600 |
| 30/12/2025 | 11,31 | 11,32 | +0,71% | 11,27 | 11,40 | 11,33 | 11,31 | 11,32 | 8.780 | 2.524.063.700 |
| 29/12/2025 | 11,17 | 11,24 | +1,08% | 11,15 | 11,38 | 11,27 | 11,24 | 11,25 | 4.768 | 2.279.285.100 |
| 26/12/2025 | 11,09 | 11,12 | +0,09% | 10,99 | 11,16 | 11,10 | 11,11 | 11,12 | 5.132 | 2.267.240.400 |
| 23/12/2025 | 11,05 | 11,11 | +1,09% | 10,99 | 11,14 | 11,07 | 11,09 | 11,11 | 7.125 | 2.642.341.600 |
| 22/12/2025 | 10,92 | 10,99 | +2,52% | 10,73 | 11,10 | 10,93 | 10,98 | 11,00 | 6.390 | 3.902.908.400 |
| 19/12/2025 | 11,00 | 10,72 | -0,65% | 10,72 | 11,24 | 10,93 | 10,72 | 10,76 | 12.159 | 6.903.112.500 |
| 18/12/2025 | 10,60 | 10,79 | +2,08% | 10,59 | 10,98 | 10,86 | 10,78 | 10,79 | 7.188 | 3.715.034.000 |
| 17/12/2025 | 10,50 | 10,57 | +1,54% | 10,42 | 10,61 | 10,52 | 10,54 | 10,57 | 9.676 | 4.048.378.100 |
| 16/12/2025 | 10,69 | 10,41 | -3,25% | 10,40 | 10,69 | 10,48 | 10,41 | 10,42 | 9.275 | 4.053.422.500 |
| 15/12/2025 | 10,73 | 10,76 | +0,47% | 10,69 | 10,82 | 10,74 | 10,75 | 10,76 | 5.180 | 2.365.365.600 |
| 12/12/2025 | 10,67 | 10,71 | +0,75% | 10,67 | 10,85 | 10,74 | 10,69 | 10,71 | 4.437 | 1.911.388.600 |
| 11/12/2025 | 10,77 | 10,63 | -2,12% | 10,61 | 10,84 | 10,71 | 10,63 | 10,65 | 6.180 | 2.444.458.300 |
| 10/12/2025 | 10,83 | 10,86 | +0,28% | 10,63 | 10,91 | 10,74 | 10,83 | 10,87 | 6.792 | 3.738.922.600 |
| 9/12/2025 | 10,83 | 10,83 | 0,00% | 10,70 | 10,94 | 10,79 | 10,82 | 10,86 | 8.286 | 3.931.541.900 |
| 8/12/2025 | 10,85 | 10,83 | -0,18% | 10,83 | 11,26 | 11,03 | 10,83 | 10,88 | 9.167 | 5.435.177.200 |
| 5/12/2025 | 11,09 | 10,85 | -1,90% | 10,80 | 11,29 | 11,04 | 10,85 | 10,89 | 11.746 | 5.485.187.600 |
| 4/12/2025 | 10,73 | 11,06 | +3,56% | 10,69 | 11,14 | 10,93 | 11,06 | 11,13 | 9.904 | 8.916.246.600 |
| 3/12/2025 | 10,70 | 10,68 | +0,28% | 10,65 | 10,77 | 10,69 | 10,67 | 10,69 | 7.718 | 4.404.495.400 |
| 2/12/2025 | 10,55 | 10,65 | +1,43% | 10,44 | 10,67 | 10,57 | 10,64 | 10,67 | 8.704 | 5.303.627.200 |
| 1/12/2025 | 10,81 | 10,50 | -1,87% | 10,50 | 10,86 | 10,64 | 10,50 | 10,53 | 7.523 | 4.739.904.700 |
| 28/11/2025 | 10,62 | 10,70 | +0,75% | 10,53 | 10,75 | 10,65 | 10,68 | 10,70 | 6.971 | 2.762.446.300 |
| 27/11/2025 | 10,75 | 10,62 | -1,03% | 10,55 | 10,79 | 10,61 | 10,62 | 10,65 | 6.347 | 2.846.692.100 |
| 26/11/2025 | 10,49 | 10,73 | +2,39% | 10,49 | 10,73 | 10,66 | 10,70 | 10,73 | 7.979 | 3.251.512.700 |
| 25/11/2025 | 10,70 | 10,48 | -2,60% | 10,47 | 10,73 | 10,56 | 10,48 | 10,49 | 10.055 | 5.038.849.600 |
| 24/11/2025 | 10,85 | 10,76 | -1,01% | 10,76 | 10,95 | 10,82 | 10,76 | 10,78 | 7.770 | 4.289.727.900 |
| 21/11/2025 | 11,03 | 10,87 | -1,36% | 10,80 | 11,03 | 10,87 | 10,86 | 10,89 | 6.116 | 3.313.538.300 |
| 19/11/2025 | 11,15 | 11,02 | -2,13% | 11,00 | 11,17 | 11,07 | 11,02 | 11,06 | 7.042 | 3.239.408.900 |
| 18/11/2025 | 11,01 | 11,26 | +1,90% | 10,92 | 11,33 | 11,18 | 11,24 | 11,26 | 12.416 | 5.280.803.500 |
| 17/11/2025 | 11,14 | 11,05 | -0,27% | 11,00 | 11,14 | 11,05 | 11,04 | 11,05 | 6.908 | 3.130.792.500 |
| 14/11/2025 | 11,36 | 11,08 | -1,60% | 11,01 | 11,38 | 11,21 | 11,08 | 11,09 | 9.382 | 7.228.843.200 |
| 13/11/2025 | 11,38 | 11,26 | -1,23% | 11,26 | 11,48 | 11,36 | 11,26 | 11,29 | 7.970 | 6.067.097.100 |
| 12/11/2025 | 12,05 | 11,40 | -5,08% | 11,24 | 12,05 | 11,42 | 11,40 | 11,41 | 17.272 | 11.999.215.800 |
| 11/11/2025 | 11,81 | 12,01 | +2,13% | 11,68 | 12,01 | 11,87 | 11,95 | 12,01 | 12.034 | 6.343.234.400 |
| 10/11/2025 | 11,83 | 11,76 | +0,34% | 11,55 | 11,93 | 11,67 | 11,72 | 11,76 | 13.068 | 5.908.809.300 |
| 7/11/2025 | 12,14 | 11,72 | -6,39% | 11,72 | 12,15 | 11,89 | 11,71 | 11,78 | 21.241 | 13.349.953.600 |
| 6/11/2025 | 12,64 | 12,52 | -1,03% | 12,47 | 12,80 | 12,59 | 12,52 | 12,57 | 7.746 | 4.493.166.400 |
| 5/11/2025 | 12,81 | 12,65 | -1,02% | 12,63 | 12,82 | 12,70 | 12,65 | 12,68 | 9.931 | 5.310.116.700 |
| 4/11/2025 | 12,55 | 12,78 | +1,19% | 12,55 | 12,78 | 12,70 | 12,69 | 12,78 | 5.702 | 2.594.357.500 |
| 3/11/2025 | 12,44 | 12,63 | +1,69% | 12,44 | 12,67 | 12,57 | 12,58 | 12,64 | 6.303 | 2.660.447.400 |
| 31/10/2025 | 12,48 | 12,42 | +0,32% | 12,38 | 12,54 | 12,43 | 12,41 | 12,43 | 4.475 | 2.328.767.900 |
| 30/10/2025 | 12,31 | 12,38 | -0,16% | 12,31 | 12,58 | 12,43 | 12,37 | 12,39 | 3.960 | 1.707.668.200 |
| 29/10/2025 | 12,62 | 12,40 | -1,35% | 12,37 | 12,66 | 12,50 | 12,40 | 12,41 | 5.066 | 1.866.002.400 |
| 28/10/2025 | 12,54 | 12,57 | +0,24% | 12,50 | 12,67 | 12,57 | 12,56 | 12,57 | 5.976 | 2.166.427.100 |
| 27/10/2025 | 12,57 | 12,54 | +0,48% | 12,44 | 12,64 | 12,57 | 12,53 | 12,58 | 5.099 | 1.891.015.500 |
| 24/10/2025 | 12,61 | 12,48 | -1,03% | 12,48 | 12,75 | 12,63 | 12,48 | 12,53 | 6.814 | 2.071.356.800 |
| 23/10/2025 | 12,84 | 12,61 | +1,29% | 12,44 | 12,86 | 12,57 | 12,59 | 12,65 | 5.781 | 3.484.952.600 |
| 22/10/2025 | 12,43 | 12,45 | +1,55% | 12,24 | 12,45 | 12,34 | 12,41 | 12,45 | 3.896 | 2.601.879.700 |
| 21/10/2025 | 12,29 | 12,26 | +0,08% | 12,24 | 12,43 | 12,33 | 12,26 | 12,28 | 5.495 | 1.848.588.600 |
| 20/10/2025 | 12,33 | 12,25 | -0,65% | 12,24 | 12,37 | 12,28 | 12,25 | 12,28 | 4.439 | 1.950.516.400 |
| 17/10/2025 | 12,22 | 12,33 | +1,31% | 12,11 | 12,53 | 12,33 | 12,32 | 12,33 | 7.185 | 3.531.989.600 |
| 16/10/2025 | 12,15 | 12,17 | -0,49% | 12,05 | 12,32 | 12,20 | 12,17 | 12,20 | 7.552 | 3.610.189.000 |
| 15/10/2025 | 12,01 | 12,23 | +1,83% | 12,00 | 12,27 | 12,15 | 12,20 | 12,23 | 8.902 | 4.095.379.300 |
| 14/10/2025 | 12,05 | 12,01 | -1,23% | 11,98 | 12,21 | 12,04 | 12,00 | 12,01 | 4.406 | 2.611.765.100 |
| 13/10/2025 | 11,96 | 12,16 | +2,96% | 11,90 | 12,42 | 12,11 | 12,15 | 12,20 | 6.863 | 3.778.958.300 |
| 10/10/2025 | 12,19 | 11,81 | -3,04% | 11,70 | 12,26 | 11,85 | 11,81 | 11,82 | 10.693 | 6.044.884.000 |
| 9/10/2025 | 12,26 | 12,18 | -0,65% | 12,18 | 12,38 | 12,25 | 12,18 | 12,23 | 5.629 | 2.285.112.200 |
| 8/10/2025 | 12,55 | 12,26 | -1,61% | 12,26 | 12,55 | 12,34 | 12,26 | 12,29 | 5.910 | 2.482.700.900 |
| 7/10/2025 | 12,29 | 12,46 | +0,89% | 12,26 | 12,46 | 12,37 | 12,39 | 12,46 | 5.541 | 2.140.636.100 |
| 6/10/2025 | 12,47 | 12,35 | -0,08% | 12,35 | 12,58 | 12,42 | 12,35 | 12,36 | 5.320 | 2.620.677.700 |
| 3/10/2025 | 12,42 | 12,36 | -0,24% | 12,33 | 12,52 | 12,39 | 12,35 | 12,39 | 5.281 | 2.142.772.100 |
| 2/10/2025 | 12,66 | 12,39 | -2,13% | 12,39 | 12,70 | 12,50 | 12,38 | 12,44 | 4.360 | 2.229.549.600 |
| 1/10/2025 | 12,67 | 12,66 | +0,40% | 12,55 | 12,72 | 12,64 | 12,66 | 12,70 | 7.763 | 2.287.922.000 |
| 30/9/2025 | 12,79 | 12,61 | -1,64% | 12,61 | 12,83 | 12,67 | 12,61 | 12,66 | 6.031 | 2.828.029.400 |
| 29/9/2025 | 13,03 | 12,82 | -1,38% | 12,80 | 13,06 | 12,86 | 12,81 | 12,84 | 6.795 | 3.457.547.900 |
| 26/9/2025 | 13,10 | 13,00 | -0,31% | 12,98 | 13,18 | 13,04 | 12,99 | 13,01 | 6.353 | 3.129.779.700 |
| 25/9/2025 | 13,11 | 13,04 | -0,61% | 12,96 | 13,13 | 13,03 | 13,03 | 13,04 | 8.160 | 3.189.146.600 |
| 24/9/2025 | 13,23 | 13,12 | -0,30% | 13,02 | 13,34 | 13,10 | 13,11 | 13,14 | 5.794 | 2.996.676.100 |
| 23/9/2025 | 13,04 | 13,16 | +1,54% | 13,00 | 13,30 | 13,20 | 13,15 | 13,17 | 3.769 | 1.959.709.800 |
| 22/9/2025 | 12,95 | 12,96 | +0,08% | 12,82 | 13,02 | 12,92 | 12,95 | 13,01 | 4.162 | 2.288.804.100 |
| 19/9/2025 | 13,35 | 12,95 | -2,41% | 12,95 | 13,35 | 13,07 | 12,94 | 13,02 | 5.131 | 2.667.402.500 |
| 18/9/2025 | 13,32 | 13,27 | -0,38% | 13,20 | 13,36 | 13,27 | 13,26 | 13,27 | 1.877 | 1.016.241.600 |
| 17/9/2025 | 13,19 | 13,32 | +1,22% | 13,12 | 13,38 | 13,26 | 13,29 | 13,32 | 5.084 | 2.311.458.600 |
| 16/9/2025 | 13,13 | 13,16 | +0,77% | 13,10 | 13,23 | 13,17 | 13,15 | 13,19 | 3.772 | 1.697.582.800 |
| 15/9/2025 | 12,93 | 13,06 | +1,24% | 12,86 | 13,09 | 13,00 | 13,05 | 13,07 | 3.338 | 1.903.043.700 |
| 12/9/2025 | 13,10 | 12,90 | -0,77% | 12,89 | 13,21 | 13,01 | 12,90 | 12,91 | 4.163 | 2.115.688.800 |
| 11/9/2025 | 13,05 | 13,00 | -0,54% | 12,95 | 13,11 | 13,01 | 12,99 | 13,02 | 3.421 | 2.138.411.400 |
| 10/9/2025 | 13,16 | 13,07 | -1,13% | 13,04 | 13,31 | 13,14 | 13,06 | 13,10 | 3.957 | 2.068.360.100 |
| 9/9/2025 | 13,00 | 13,22 | +3,12% | 12,88 | 13,42 | 13,27 | 13,21 | 13,27 | 9.227 | 4.620.038.100 |
| 8/9/2025 | 12,95 | 12,82 | -0,23% | 12,73 | 13,07 | 12,84 | 12,80 | 12,82 | 5.580 | 2.914.893.500 |
| 5/9/2025 | 12,93 | 12,85 | -0,70% | 12,78 | 13,10 | 12,89 | 12,84 | 12,85 | 5.558 | 2.979.911.600 |
| 4/9/2025 | 13,01 | 12,94 | -0,46% | 12,81 | 13,04 | 12,95 | 12,93 | 12,95 | 6.039 | 1.789.493.900 |
| 3/9/2025 | 13,12 | 13,00 | -1,22% | 13,00 | 13,25 | 13,11 | 13,00 | 13,08 | 5.911 | 2.602.106.400 |
| 2/9/2025 | 13,11 | 13,16 | +0,23% | 13,07 | 13,36 | 13,19 | 13,16 | 13,17 | 9.143 | 2.718.728.500 |
| 1/9/2025 | 13,01 | 13,13 | +1,55% | 12,98 | 13,24 | 13,15 | 13,12 | 13,14 | 4.364 | 2.167.280.900 |
| 29/8/2025 | 12,99 | 12,93 | -0,15% | 12,81 | 12,99 | 12,90 | 12,92 | 12,93 | 7.588 | 5.716.991.100 |
| 28/8/2025 | 12,98 | 12,95 | +0,39% | 12,83 | 13,03 | 12,92 | 12,92 | 12,95 | 6.655 | 3.195.587.400 |
| 27/8/2025 | 12,86 | 12,90 | +0,55% | 12,72 | 12,95 | 12,86 | 12,88 | 12,90 | 5.885 | 2.739.420.700 |
| 26/8/2025 | 13,02 | 12,83 | -2,06% | 12,81 | 13,09 | 12,88 | 12,82 | 12,84 | 5.116 | 2.213.746.100 |
| 25/8/2025 | 12,81 | 13,10 | +2,58% | 12,81 | 13,15 | 13,05 | 13,06 | 13,11 | 5.667 | 4.469.882.100 |
| 22/8/2025 | 12,48 | 12,77 | +2,74% | 12,48 | 12,85 | 12,69 | 12,75 | 12,77 | 5.137 | 2.255.521.700 |
| 21/8/2025 | 12,35 | 12,43 | +0,81% | 12,32 | 12,55 | 12,42 | 12,42 | 12,44 | 6.978 | 2.786.735.600 |
| 20/8/2025 | 12,44 | 12,33 | -0,16% | 12,31 | 12,49 | 12,38 | 12,33 | 12,35 | 7.713 | 2.706.786.600 |
| 19/8/2025 | 12,65 | 12,35 | -3,36% | 12,22 | 12,70 | 12,36 | 12,35 | 12,38 | 9.524 | 5.219.308.000 |
| 18/8/2025 | 12,65 | 12,78 | +0,79% | 12,53 | 13,08 | 12,82 | 12,78 | 12,87 | 5.415 | 2.980.159.800 |
| 15/8/2025 | 12,66 | 12,68 | +0,16% | 12,50 | 12,73 | 12,61 | 12,66 | 12,68 | 5.051 | 2.126.826.800 |
| 14/8/2025 | 12,73 | 12,66 | -0,63% | 12,56 | 12,82 | 12,69 | 12,66 | 12,68 | 4.688 | 1.837.705.900 |
| 13/8/2025 | 12,98 | 12,74 | -1,70% | 12,73 | 13,01 | 12,82 | 12,73 | 12,75 | 7.845 | 2.543.959.900 |
| 12/8/2025 | 13,06 | 12,96 | -0,38% | 12,91 | 13,32 | 13,07 | 12,95 | 12,96 | 5.996 | 2.739.295.900 |
| 11/8/2025 | 13,33 | 13,01 | -2,03% | 13,01 | 13,40 | 13,11 | 13,00 | 13,05 | 5.614 | 2.365.541.800 |
| 8/8/2025 | 13,24 | 13,28 | -0,15% | 13,05 | 13,56 | 13,29 | 13,27 | 13,32 | 7.467 | 3.572.020.600 |
| 7/8/2025 | 13,27 | 13,30 | +1,06% | 13,21 | 13,49 | 13,37 | 13,30 | 13,33 | 6.373 | 2.109.264.600 |
| 6/8/2025 | 13,34 | 13,16 | -0,98% | 13,16 | 13,47 | 13,30 | 13,16 | 13,23 | 4.790 | 1.868.006.800 |
| 5/8/2025 | 13,19 | 13,29 | +0,83% | 13,07 | 13,34 | 13,25 | 13,28 | 13,30 | 3.658 | 1.478.421.600 |
| 4/8/2025 | 13,34 | 13,18 | -1,20% | 13,13 | 13,38 | 13,20 | 13,18 | 13,21 | 3.335 | 1.423.652.300 |
| 1/8/2025 | 13,64 | 13,34 | -0,60% | 13,27 | 13,64 | 13,37 | 13,30 | 13,35 | 6.324 | 2.946.743.600 |
| 31/7/2025 | 13,65 | 13,42 | -2,33% | 13,32 | 13,70 | 13,46 | 13,38 | 13,43 | 7.168 | 2.814.974.100 |
| 30/7/2025 | 13,49 | 13,74 | +1,33% | 13,47 | 13,90 | 13,69 | 13,74 | 13,78 | 5.829 | 2.407.230.700 |
| 29/7/2025 | 13,37 | 13,56 | +1,73% | 13,29 | 13,75 | 13,60 | 13,55 | 13,57 | 6.981 | 2.383.831.700 |
| 28/7/2025 | 13,48 | 13,33 | -0,15% | 13,27 | 13,62 | 13,42 | 13,32 | 13,34 | 5.848 | 2.519.269.800 |
| 25/7/2025 | 13,41 | 13,35 | -0,45% | 13,35 | 13,67 | 13,49 | 13,34 | 13,39 | 4.816 | 2.313.540.500 |
| 24/7/2025 | 13,31 | 13,41 | -1,03% | 13,18 | 13,41 | 13,28 | 13,38 | 13,41 | 6.635 | 3.691.866.400 |
| 23/7/2025 | 13,26 | 13,55 | +1,88% | 13,26 | 13,65 | 13,54 | 13,51 | 13,59 | 3.823 | 1.980.013.900 |
| 22/7/2025 | 13,45 | 13,30 | -1,92% | 13,23 | 13,58 | 13,35 | 13,28 | 13,31 | 6.326 | 3.332.116.000 |
| 21/7/2025 | 13,67 | 13,56 | -1,31% | 13,49 | 13,77 | 13,56 | 13,50 | 13,58 | 4.206 | 1.791.947.100 |
| 18/7/2025 | 13,88 | 13,74 | -1,29% | 13,65 | 13,88 | 13,73 | 13,73 | 13,75 | 5.639 | 3.062.958.600 |
| 17/7/2025 | 13,92 | 13,92 | -0,50% | 13,77 | 13,96 | 13,84 | 13,86 | 13,93 | 6.326 | 2.951.458.500 |
| 16/7/2025 | 14,04 | 13,99 | -0,71% | 13,65 | 14,05 | 13,82 | 13,97 | 13,99 | 7.464 | 4.104.818.000 |
| 15/7/2025 | 14,34 | 14,09 | -1,74% | 14,03 | 14,45 | 14,10 | 14,06 | 14,10 | 4.343 | 2.386.731.600 |
| 14/7/2025 | 14,50 | 14,34 | -0,90% | 14,25 | 14,50 | 14,35 | 14,34 | 14,35 | 3.621 | 2.640.366.300 |
| 11/7/2025 | 14,01 | 14,47 | +3,51% | 13,95 | 14,52 | 14,36 | 14,45 | 14,47 | 9.961 | 6.776.306.000 |
| 10/7/2025 | 13,65 | 13,98 | +0,29% | 13,51 | 14,00 | 13,90 | 13,93 | 13,99 | 6.590 | 3.742.180.200 |
| 9/7/2025 | 14,66 | 13,94 | -5,36% | 13,94 | 14,68 | 14,06 | 13,93 | 13,94 | 11.990 | 7.119.229.200 |
| 8/7/2025 | 14,43 | 14,73 | +1,73% | 14,43 | 14,73 | 14,59 | 14,70 | 14,74 | 7.712 | 3.135.498.100 |
| 7/7/2025 | 14,80 | 14,48 | -1,43% | 14,35 | 14,85 | 14,51 | 14,41 | 14,49 | 5.015 | 2.764.122.800 |
| 4/7/2025 | 14,66 | 14,69 | -0,14% | 14,50 | 14,70 | 14,63 | 14,68 | 14,69 | 2.432 | 1.175.676.600 |
| 3/7/2025 | 14,66 | 14,71 | +0,48% | 14,51 | 14,78 | 14,66 | 14,70 | 14,72 | 5.335 | 2.918.571.800 |
| 2/7/2025 | 14,73 | 14,64 | -0,41% | 14,55 | 14,80 | 14,69 | 14,63 | 14,68 | 9.370 | 3.329.371.900 |
| 1/7/2025 | 14,48 | 14,70 | +2,58% | 14,23 | 14,71 | 14,52 | 14,68 | 14,70 | 6.583 | 6.057.126.500 |
| 30/6/2025 | 14,33 | 14,33 | 0,00% | 14,21 | 14,40 | 14,31 | 14,31 | 14,34 | 3.406 | 2.206.506.200 |
| 27/6/2025 | 14,52 | 14,33 | -1,38% | 14,26 | 14,59 | 14,41 | 14,32 | 14,41 | 4.363 | 2.262.656.000 |
| 26/6/2025 | 14,33 | 14,53 | +1,40% | 14,33 | 14,71 | 14,54 | 14,49 | 14,54 | 5.742 | 2.517.443.900 |
| 25/6/2025 | 14,72 | 14,33 | -2,52% | 14,24 | 14,80 | 14,43 | 14,30 | 14,34 | 5.993 | 2.978.677.400 |
| 24/6/2025 | 15,26 | 14,70 | -4,67% | 14,65 | 15,40 | 14,94 | 14,68 | 14,73 | 7.402 | 5.135.062.200 |
| 23/6/2025 | 15,99 | 15,42 | -2,34% | 15,40 | 16,07 | 15,66 | 15,41 | 15,43 | 7.026 | 4.454.706.600 |
| 20/6/2025 | 15,53 | 15,79 | +1,35% | 15,52 | 16,03 | 15,85 | 15,79 | 15,82 | 6.489 | 7.469.077.800 |
| 18/6/2025 | 15,69 | 15,58 | -0,70% | 15,50 | 15,89 | 15,69 | 15,58 | 15,70 | 7.579 | 4.604.689.200 |
| 17/6/2025 | 15,65 | 15,69 | +1,23% | 15,36 | 16,13 | 15,70 | 15,65 | 15,69 | 12.899 | 7.723.192.000 |
| 16/6/2025 | 15,60 | 15,50 | -0,39% | 15,36 | 15,75 | 15,52 | 15,49 | 15,55 | 8.902 | 4.591.858.700 |
| 13/6/2025 | 15,80 | 15,56 | +2,71% | 15,36 | 15,85 | 15,53 | 15,56 | 15,59 | 10.455 | 6.998.543.700 |
| 12/6/2025 | 14,91 | 15,15 | -0,53% | 14,80 | 15,24 | 15,07 | 15,15 | 15,16 | 4.355 | 2.857.868.300 |
| 11/6/2025 | 14,87 | 15,23 | +2,70% | 14,71 | 15,32 | 15,04 | 15,22 | 15,24 | 6.435 | 5.707.234.300 |
| 10/6/2025 | 14,42 | 14,83 | +3,49% | 14,32 | 14,88 | 14,72 | 14,80 | 14,83 | 8.461 | 5.735.753.800 |
| 9/6/2025 | 14,48 | 14,33 | -1,17% | 14,08 | 14,48 | 14,26 | 14,31 | 14,34 | 5.113 | 2.482.550.700 |
| 6/6/2025 | 14,60 | 14,50 | +0,55% | 14,34 | 14,65 | 14,44 | 14,45 | 14,52 | 8.030 | 4.856.938.100 |
| 5/6/2025 | 14,51 | 14,42 | -0,69% | 14,25 | 14,74 | 14,43 | 14,36 | 14,43 | 4.298 | 2.363.769.300 |
| 4/6/2025 | 14,91 | 14,52 | -1,96% | 14,51 | 15,02 | 14,80 | 14,51 | 14,55 | 5.198 | 4.668.371.600 |