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.
RECV3F - PETRORECSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 12,85 | 12,90 | 0,00% | 12,70 | 13,05 | 12,88 | 12,85 | 12,90 | 1.252 | 30.974.201 |
| 11/3/2026 | 12,80 | 12,90 | +2,30% | 12,79 | 13,19 | 13,04 | 12,90 | 12,91 | 1.518 | 35.583.051 |
| 10/3/2026 | 12,65 | 12,61 | -0,63% | 12,50 | 12,78 | 12,62 | 12,61 | 12,62 | 1.778 | 36.317.041 |
| 9/3/2026 | 13,04 | 12,69 | -1,78% | 12,69 | 13,26 | 12,97 | 12,68 | 12,73 | 2.097 | 51.106.930 |
| 6/3/2026 | 12,86 | 12,92 | +1,57% | 12,77 | 13,05 | 12,95 | 12,87 | 13,04 | 2.125 | 49.267.021 |
| 5/3/2026 | 12,50 | 12,72 | +2,83% | 12,50 | 12,86 | 12,70 | 12,72 | 12,74 | 1.847 | 44.119.871 |
| 4/3/2026 | 12,43 | 12,37 | +0,08% | 12,16 | 12,57 | 12,32 | 12,35 | 12,40 | 1.367 | 29.206.031 |
| 3/3/2026 | 12,86 | 12,36 | -2,52% | 12,32 | 13,00 | 12,64 | 12,35 | 12,42 | 3.065 | 59.465.212 |
| 2/3/2026 | 12,65 | 12,68 | +2,59% | 12,39 | 12,94 | 12,63 | 12,65 | 12,68 | 3.045 | 69.826.082 |
| 27/2/2026 | 12,28 | 12,36 | +0,65% | 12,20 | 12,40 | 12,30 | 12,35 | 12,38 | 1.303 | 27.829.926 |
| 26/2/2026 | 11,97 | 12,28 | +1,91% | 11,86 | 12,30 | 12,10 | 12,21 | 12,29 | 1.439 | 29.276.169 |
| 25/2/2026 | 12,00 | 12,05 | +1,18% | 11,78 | 12,09 | 11,93 | 12,02 | 12,05 | 1.586 | 30.863.202 |
| 24/2/2026 | 11,60 | 11,91 | +3,39% | 11,58 | 11,97 | 11,83 | 11,90 | 11,93 | 1.555 | 31.951.993 |
| 23/2/2026 | 11,77 | 11,52 | -1,29% | 11,49 | 11,90 | 11,63 | 11,52 | 11,61 | 1.668 | 31.510.166 |
| 20/2/2026 | 11,37 | 11,67 | +2,82% | 11,30 | 11,72 | 11,51 | 11,60 | 11,68 | 1.866 | 32.760.951 |
| 19/2/2026 | 11,24 | 11,35 | +1,25% | 11,24 | 11,58 | 11,40 | 11,34 | 11,35 | 1.888 | 30.665.015 |
| 18/2/2026 | 10,85 | 11,21 | +3,60% | 10,85 | 11,46 | 11,23 | 11,20 | 11,21 | 1.406 | 28.575.279 |
| 13/2/2026 | 10,69 | 10,82 | -2,26% | 10,53 | 10,95 | 10,67 | 10,82 | 10,93 | 1.883 | 32.426.940 |
| 11/2/2026 | 11,02 | 11,07 | 0,00% | 10,93 | 11,14 | 11,04 | 11,01 | 11,07 | 1.686 | 29.632.232 |
| 10/2/2026 | 11,05 | 11,07 | +0,73% | 10,93 | 11,10 | 11,02 | 11,05 | 11,07 | 1.539 | 28.528.879 |
| 9/2/2026 | 10,81 | 10,99 | +1,76% | 10,67 | 10,99 | 10,82 | 10,93 | 10,99 | 1.603 | 24.165.121 |
| 6/2/2026 | 10,87 | 10,80 | +0,19% | 10,55 | 10,87 | 10,62 | 10,80 | 10,89 | 2.235 | 33.962.264 |
| 5/2/2026 | 10,96 | 10,78 | -1,55% | 10,62 | 10,96 | 10,75 | 10,74 | 10,78 | 2.226 | 35.167.596 |
| 4/2/2026 | 11,24 | 10,95 | -1,71% | 10,77 | 11,24 | 10,93 | 10,90 | 10,95 | 2.212 | 34.236.044 |
| 3/2/2026 | 11,05 | 11,14 | +1,18% | 11,02 | 11,25 | 11,16 | 11,14 | 11,23 | 1.812 | 30.459.512 |
| 2/2/2026 | 11,29 | 11,01 | -2,22% | 10,72 | 11,29 | 10,86 | 10,99 | 11,01 | 3.835 | 62.105.814 |
| 30/1/2026 | 11,30 | 11,26 | -1,14% | 11,09 | 11,35 | 11,20 | 11,22 | 11,26 | 1.633 | 31.347.236 |
| 29/1/2026 | 11,60 | 11,39 | -0,78% | 11,27 | 11,64 | 11,44 | 11,39 | 11,40 | 1.527 | 32.027.582 |
| 28/1/2026 | 11,21 | 11,48 | +1,23% | 11,20 | 11,56 | 11,41 | 11,43 | 11,48 | 1.660 | 30.268.310 |
| 27/1/2026 | 11,15 | 11,34 | +1,98% | 11,09 | 11,36 | 11,24 | 11,31 | 11,34 | 2.054 | 31.702.973 |
| 26/1/2026 | 11,13 | 11,12 | -0,45% | 10,95 | 11,16 | 11,04 | 11,10 | 11,12 | 1.785 | 32.204.199 |
| 23/1/2026 | 10,95 | 11,17 | +1,92% | 10,87 | 11,20 | 10,99 | 11,11 | 11,17 | 1.528 | 31.163.802 |
| 22/1/2026 | 10,99 | 10,96 | -0,27% | 10,77 | 11,03 | 10,90 | 10,95 | 10,96 | 1.994 | 34.706.868 |
| 21/1/2026 | 10,64 | 10,99 | +3,68% | 10,60 | 10,99 | 10,85 | 10,96 | 10,99 | 1.678 | 28.779.427 |
| 20/1/2026 | 10,50 | 10,60 | +1,05% | 10,35 | 10,61 | 10,49 | 10,57 | 10,60 | 1.652 | 21.689.881 |
| 19/1/2026 | 10,35 | 10,49 | +0,48% | 10,31 | 10,49 | 10,38 | 10,41 | 10,49 | 1.532 | 24.967.428 |
| 16/1/2026 | 10,69 | 10,44 | -1,69% | 10,34 | 10,69 | 10,44 | 10,38 | 10,44 | 2.297 | 34.378.417 |
| 15/1/2026 | 10,58 | 10,62 | -0,47% | 10,35 | 10,70 | 10,49 | 10,56 | 10,62 | 1.880 | 29.120.037 |
| 14/1/2026 | 10,43 | 10,67 | +2,50% | 10,21 | 10,68 | 10,45 | 10,61 | 10,67 | 2.111 | 32.937.269 |
| 13/1/2026 | 10,50 | 10,41 | -0,10% | 10,33 | 10,55 | 10,40 | 10,40 | 10,41 | 2.418 | 33.973.387 |
| 12/1/2026 | 10,30 | 10,42 | +1,96% | 10,10 | 10,43 | 10,26 | 10,42 | 10,43 | 3.340 | 63.468.478 |
| 9/1/2026 | 10,11 | 10,22 | -7,68% | 10,08 | 10,33 | 10,19 | 10,20 | 10,22 | 4.197 | 66.189.185 |
| 8/1/2026 | 11,04 | 11,07 | +0,82% | 10,88 | 11,10 | 10,97 | 11,06 | 11,07 | 2.529 | 44.577.248 |
| 7/1/2026 | 11,19 | 10,98 | -1,88% | 10,79 | 11,22 | 10,92 | 10,98 | 11,02 | 3.842 | 60.689.061 |
| 6/1/2026 | 11,23 | 11,19 | +0,63% | 11,07 | 11,32 | 11,19 | 11,11 | 11,19 | 2.422 | 38.411.732 |
| 5/1/2026 | 11,15 | 11,12 | +0,82% | 10,80 | 11,30 | 10,95 | 11,06 | 11,12 | 3.713 | 51.397.245 |
| 2/1/2026 | 11,50 | 11,03 | -3,16% | 11,00 | 11,60 | 11,13 | 11,03 | 11,10 | 2.409 | 41.118.439 |
| 30/12/2025 | 11,35 | 11,39 | +0,89% | 11,27 | 11,40 | 11,33 | 11,37 | 11,39 | 1.362 | 24.029.757 |
| 29/12/2025 | 11,15 | 11,29 | +0,89% | 11,13 | 11,39 | 11,27 | 11,24 | 11,29 | 1.572 | 25.052.492 |
| 26/12/2025 | 11,19 | 11,19 | +0,90% | 11,00 | 11,20 | 11,09 | 11,10 | 11,19 | 1.533 | 24.735.372 |
| 23/12/2025 | 11,01 | 11,09 | +1,00% | 11,00 | 11,14 | 11,07 | 11,05 | 11,09 | 1.665 | 26.349.035 |
| 22/12/2025 | 10,80 | 10,98 | +1,57% | 10,74 | 11,10 | 10,92 | 10,98 | 11,02 | 1.895 | 35.300.451 |
| 19/12/2025 | 11,01 | 10,81 | -0,83% | 10,78 | 11,24 | 10,94 | 10,81 | 10,82 | 2.479 | 46.443.284 |
| 18/12/2025 | 10,65 | 10,90 | +2,73% | 10,57 | 10,98 | 10,87 | 10,80 | 10,90 | 1.470 | 28.598.258 |
| 17/12/2025 | 10,56 | 10,61 | +0,95% | 10,42 | 10,64 | 10,52 | 10,54 | 10,61 | 1.751 | 28.827.853 |
| 16/12/2025 | 10,76 | 10,51 | -3,04% | 10,41 | 10,76 | 10,50 | 10,45 | 10,51 | 4.385 | 65.228.467 |
| 15/12/2025 | 10,76 | 10,84 | +0,65% | 10,70 | 10,84 | 10,75 | 10,81 | 10,84 | 2.052 | 33.123.455 |
| 12/12/2025 | 10,73 | 10,77 | +1,41% | 10,68 | 10,87 | 10,75 | 10,69 | 10,77 | 1.766 | 25.096.400 |
| 11/12/2025 | 10,86 | 10,62 | -2,03% | 10,62 | 10,96 | 10,74 | 10,62 | 10,69 | 2.102 | 32.462.513 |
| 10/12/2025 | 10,83 | 10,84 | +0,37% | 10,64 | 10,92 | 10,73 | 10,83 | 10,84 | 2.309 | 35.320.726 |
| 9/12/2025 | 10,90 | 10,80 | -0,92% | 10,71 | 11,10 | 10,78 | 10,80 | 10,87 | 2.241 | 33.711.954 |
| 8/12/2025 | 10,94 | 10,90 | +0,09% | 10,86 | 11,25 | 11,07 | 10,90 | 11,00 | 1.798 | 32.031.639 |
| 5/12/2025 | 11,18 | 10,89 | -2,07% | 10,82 | 11,29 | 11,06 | 10,89 | 10,92 | 2.464 | 45.688.568 |
| 4/12/2025 | 10,80 | 11,12 | +3,25% | 10,69 | 11,15 | 10,93 | 11,12 | 11,15 | 2.032 | 37.710.902 |
| 3/12/2025 | 10,65 | 10,77 | +1,13% | 10,65 | 10,77 | 10,70 | 10,75 | 10,77 | 1.938 | 32.108.843 |
| 2/12/2025 | 10,65 | 10,65 | +0,85% | 10,45 | 10,67 | 10,54 | 10,65 | 10,66 | 3.230 | 46.432.276 |
| 1/12/2025 | 10,81 | 10,56 | -1,22% | 10,56 | 10,90 | 10,68 | 10,56 | 10,65 | 2.649 | 43.843.005 |
| 28/11/2025 | 10,72 | 10,69 | -0,09% | 10,53 | 10,75 | 10,64 | 10,69 | 10,70 | 2.448 | 39.635.019 |
| 27/11/2025 | 10,79 | 10,70 | -0,19% | 10,55 | 10,80 | 10,62 | 10,63 | 10,70 | 2.282 | 37.334.453 |
| 26/11/2025 | 10,51 | 10,72 | +2,00% | 10,51 | 10,73 | 10,65 | 10,70 | 10,72 | 1.774 | 29.714.369 |
| 25/11/2025 | 10,80 | 10,51 | -2,87% | 10,49 | 10,85 | 10,58 | 10,51 | 10,54 | 4.333 | 57.703.663 |
| 24/11/2025 | 10,88 | 10,82 | -0,37% | 10,76 | 10,95 | 10,84 | 10,81 | 10,82 | 2.951 | 44.560.387 |
| 21/11/2025 | 11,14 | 10,86 | -1,81% | 10,82 | 11,19 | 10,89 | 10,86 | 10,87 | 3.924 | 63.062.243 |
| 19/11/2025 | 11,18 | 11,06 | -1,86% | 11,00 | 11,24 | 11,06 | 11,06 | 11,11 | 2.460 | 37.578.129 |
| 18/11/2025 | 11,05 | 11,27 | +1,62% | 10,94 | 11,33 | 11,14 | 11,19 | 11,27 | 2.287 | 36.840.424 |
| 17/11/2025 | 11,20 | 11,09 | +0,45% | 11,01 | 11,25 | 11,06 | 11,08 | 11,09 | 3.350 | 55.582.563 |
| 14/11/2025 | 11,37 | 11,04 | -2,13% | 11,01 | 11,42 | 11,21 | 11,04 | 11,05 | 4.442 | 80.357.147 |
| 13/11/2025 | 11,40 | 11,28 | -1,23% | 11,27 | 11,48 | 11,35 | 11,28 | 11,30 | 3.112 | 49.671.408 |
| 12/11/2025 | 12,00 | 11,42 | -4,83% | 11,26 | 12,00 | 11,44 | 11,40 | 11,42 | 6.010 | 103.132.668 |
| 11/11/2025 | 11,76 | 12,00 | +2,56% | 11,69 | 12,00 | 11,84 | 11,97 | 12,00 | 2.333 | 41.263.668 |
| 10/11/2025 | 11,87 | 11,70 | -0,43% | 11,56 | 12,05 | 11,69 | 11,69 | 11,70 | 4.489 | 71.023.586 |
| 7/11/2025 | 12,48 | 11,75 | -6,37% | 11,74 | 12,50 | 11,92 | 11,75 | 11,79 | 7.362 | 138.161.263 |
| 6/11/2025 | 12,66 | 12,55 | -0,87% | 12,48 | 12,80 | 12,59 | 12,55 | 12,65 | 2.007 | 39.955.284 |
| 5/11/2025 | 12,88 | 12,66 | -0,78% | 12,64 | 12,89 | 12,71 | 12,65 | 12,66 | 1.647 | 30.036.580 |
| 4/11/2025 | 12,63 | 12,76 | +0,87% | 12,57 | 12,76 | 12,68 | 12,72 | 12,76 | 1.598 | 22.942.431 |
| 3/11/2025 | 12,46 | 12,65 | +0,96% | 12,45 | 12,67 | 12,56 | 12,62 | 12,65 | 1.781 | 28.266.564 |
| 31/10/2025 | 12,50 | 12,53 | +0,72% | 12,39 | 12,57 | 12,45 | 12,43 | 12,53 | 1.253 | 20.519.499 |
| 30/10/2025 | 12,40 | 12,44 | +0,24% | 12,33 | 12,58 | 12,46 | 12,38 | 12,44 | 1.426 | 34.712.163 |
| 29/10/2025 | 12,58 | 12,41 | -2,05% | 12,38 | 12,70 | 12,48 | 12,40 | 12,41 | 1.774 | 34.509.944 |
| 28/10/2025 | 12,50 | 12,67 | +0,48% | 12,50 | 12,69 | 12,58 | 12,62 | 12,67 | 1.456 | 31.030.345 |
| 27/10/2025 | 12,61 | 12,61 | +0,56% | 12,44 | 12,66 | 12,57 | 12,56 | 12,61 | 1.271 | 19.700.226 |
| 24/10/2025 | 12,61 | 12,54 | -1,10% | 12,50 | 12,77 | 12,65 | 12,54 | 12,55 | 1.200 | 20.239.552 |
| 23/10/2025 | 12,71 | 12,68 | +1,93% | 12,45 | 12,83 | 12,56 | 12,60 | 12,68 | 1.317 | 24.734.717 |
| 22/10/2025 | 12,34 | 12,44 | +0,57% | 12,25 | 12,44 | 12,34 | 12,40 | 12,44 | 1.102 | 21.295.910 |
| 21/10/2025 | 12,38 | 12,37 | +0,41% | 12,25 | 12,43 | 12,34 | 12,35 | 12,37 | 1.590 | 21.615.844 |
| 20/10/2025 | 12,40 | 12,32 | 0,00% | 12,24 | 12,40 | 12,29 | 12,29 | 12,32 | 1.679 | 27.513.113 |
| 17/10/2025 | 12,32 | 12,32 | +0,41% | 12,13 | 12,51 | 12,34 | 12,30 | 12,32 | 1.170 | 22.773.044 |
| 16/10/2025 | 12,26 | 12,27 | +0,74% | 12,05 | 12,32 | 12,20 | 12,23 | 12,27 | 1.289 | 20.038.334 |
| 15/10/2025 | 12,09 | 12,18 | +0,91% | 12,01 | 12,26 | 12,15 | 12,18 | 12,23 | 2.026 | 29.729.879 |
| 14/10/2025 | 12,14 | 12,07 | -1,15% | 11,99 | 12,25 | 12,05 | 12,00 | 12,07 | 1.888 | 28.926.062 |
| 13/10/2025 | 11,87 | 12,21 | +3,39% | 11,86 | 12,38 | 12,06 | 12,21 | 12,24 | 1.718 | 30.194.574 |
| 10/10/2025 | 12,23 | 11,81 | -3,36% | 11,70 | 12,30 | 11,86 | 11,81 | 11,88 | 5.076 | 87.937.075 |
| 9/10/2025 | 12,39 | 12,22 | -0,81% | 12,19 | 12,40 | 12,26 | 12,22 | 12,28 | 2.536 | 40.002.164 |
| 8/10/2025 | 12,53 | 12,32 | -1,12% | 12,30 | 12,59 | 12,36 | 12,32 | 12,34 | 2.544 | 43.317.978 |
| 7/10/2025 | 12,42 | 12,46 | 0,00% | 12,27 | 12,46 | 12,36 | 12,45 | 12,46 | 2.323 | 37.236.909 |
| 6/10/2025 | 12,45 | 12,46 | +0,08% | 12,37 | 12,60 | 12,45 | 12,40 | 12,46 | 2.697 | 42.998.373 |
| 3/10/2025 | 12,52 | 12,45 | -0,56% | 12,34 | 12,56 | 12,40 | 12,45 | 12,48 | 2.947 | 45.659.723 |
| 2/10/2025 | 12,79 | 12,52 | -1,80% | 12,42 | 12,88 | 12,53 | 12,52 | 12,53 | 3.766 | 61.156.408 |
| 1/10/2025 | 12,73 | 12,75 | -0,16% | 12,57 | 12,76 | 12,64 | 12,71 | 12,75 | 2.365 | 38.660.314 |
| 30/9/2025 | 12,95 | 12,77 | -1,16% | 12,62 | 12,95 | 12,70 | 12,71 | 12,77 | 3.454 | 55.332.756 |
| 29/9/2025 | 13,03 | 12,92 | -0,84% | 12,81 | 13,10 | 12,87 | 12,88 | 12,92 | 3.081 | 49.441.586 |
| 26/9/2025 | 13,05 | 13,03 | -0,99% | 12,99 | 13,19 | 13,04 | 13,03 | 13,04 | 1.538 | 22.879.051 |
| 25/9/2025 | 13,12 | 13,16 | -0,15% | 12,97 | 13,18 | 13,03 | 13,03 | 13,16 | 1.608 | 28.937.750 |
| 24/9/2025 | 13,20 | 13,18 | -0,15% | 13,02 | 13,33 | 13,12 | 13,10 | 13,18 | 1.314 | 24.761.177 |
| 23/9/2025 | 12,98 | 13,20 | +1,15% | 12,98 | 13,30 | 13,19 | 13,17 | 13,20 | 1.593 | 26.714.829 |
| 22/9/2025 | 13,01 | 13,05 | +0,31% | 12,83 | 13,14 | 12,93 | 13,03 | 13,05 | 2.263 | 33.795.467 |
| 19/9/2025 | 13,39 | 13,01 | -2,18% | 12,98 | 13,40 | 13,09 | 13,01 | 13,08 | 1.916 | 29.664.648 |
| 18/9/2025 | 13,30 | 13,30 | -0,82% | 13,20 | 13,40 | 13,26 | 13,29 | 13,30 | 1.452 | 36.245.658 |
| 17/9/2025 | 13,28 | 13,41 | +0,90% | 13,12 | 13,41 | 13,24 | 13,35 | 13,41 | 1.429 | 24.417.957 |
| 16/9/2025 | 13,07 | 13,29 | +1,61% | 13,07 | 13,29 | 13,16 | 13,19 | 13,29 | 1.749 | 44.337.609 |
| 15/9/2025 | 12,91 | 13,08 | +0,85% | 12,87 | 13,10 | 12,99 | 13,04 | 13,08 | 1.506 | 34.454.178 |
| 12/9/2025 | 13,10 | 12,97 | 0,00% | 12,89 | 13,21 | 13,04 | 12,96 | 12,97 | 2.383 | 37.531.857 |
| 11/9/2025 | 13,10 | 12,97 | -0,99% | 12,96 | 13,20 | 13,01 | 12,97 | 13,01 | 2.878 | 64.227.819 |
| 10/9/2025 | 13,21 | 13,10 | -1,58% | 13,05 | 13,31 | 13,15 | 13,10 | 13,12 | 2.232 | 45.478.229 |
| 9/9/2025 | 12,88 | 13,31 | +3,42% | 12,88 | 13,41 | 13,26 | 13,29 | 13,31 | 2.044 | 32.891.670 |
| 8/9/2025 | 12,90 | 12,87 | +0,16% | 12,74 | 13,06 | 12,85 | 12,80 | 12,87 | 2.503 | 37.847.969 |
| 5/9/2025 | 12,99 | 12,85 | -1,23% | 12,79 | 13,09 | 12,90 | 12,84 | 12,85 | 2.173 | 39.273.916 |
| 4/9/2025 | 13,04 | 13,01 | -1,29% | 12,82 | 13,10 | 12,95 | 13,00 | 13,01 | 1.831 | 29.540.872 |
| 3/9/2025 | 13,18 | 13,18 | -0,45% | 13,03 | 13,25 | 13,13 | 13,12 | 13,18 | 1.666 | 25.510.748 |
| 2/9/2025 | 13,24 | 13,24 | +0,15% | 13,08 | 13,34 | 13,20 | 13,20 | 13,24 | 1.647 | 32.614.377 |
| 1/9/2025 | 13,06 | 13,22 | +2,16% | 13,01 | 13,23 | 13,14 | 13,18 | 13,22 | 2.122 | 29.626.690 |
| 29/8/2025 | 13,02 | 12,94 | -0,31% | 12,81 | 13,07 | 12,89 | 12,92 | 12,94 | 1.975 | 35.200.425 |
| 28/8/2025 | 13,03 | 12,98 | +0,23% | 12,84 | 13,06 | 12,92 | 12,97 | 12,98 | 1.599 | 26.530.100 |
| 27/8/2025 | 12,89 | 12,95 | +1,09% | 12,72 | 12,95 | 12,85 | 12,90 | 12,95 | 1.652 | 24.607.279 |
| 26/8/2025 | 13,10 | 12,81 | -2,29% | 12,81 | 13,15 | 12,91 | 12,81 | 12,87 | 2.378 | 36.356.524 |
| 25/8/2025 | 12,80 | 13,11 | +2,66% | 12,80 | 13,14 | 13,03 | 13,11 | 13,12 | 1.437 | 25.067.317 |
| 22/8/2025 | 12,52 | 12,77 | +2,16% | 12,48 | 12,83 | 12,67 | 12,67 | 12,77 | 1.069 | 23.151.079 |
| 21/8/2025 | 12,38 | 12,50 | +0,48% | 12,33 | 12,54 | 12,43 | 12,45 | 12,50 | 1.322 | 22.418.917 |
| 20/8/2025 | 12,47 | 12,44 | 0,00% | 12,32 | 12,62 | 12,40 | 12,35 | 12,44 | 1.518 | 27.490.373 |
| 19/8/2025 | 12,80 | 12,44 | -3,94% | 12,23 | 12,80 | 12,38 | 12,42 | 12,44 | 3.476 | 55.392.499 |
| 18/8/2025 | 12,75 | 12,95 | +2,29% | 12,53 | 13,08 | 12,83 | 12,87 | 12,95 | 1.619 | 31.020.885 |
| 15/8/2025 | 12,82 | 12,66 | -0,31% | 12,51 | 12,83 | 12,61 | 12,65 | 12,66 | 2.100 | 35.606.894 |
| 14/8/2025 | 12,83 | 12,70 | -1,17% | 12,56 | 12,83 | 12,70 | 12,70 | 12,73 | 1.962 | 33.859.010 |
| 13/8/2025 | 13,08 | 12,85 | -1,15% | 12,73 | 13,08 | 12,85 | 12,85 | 12,86 | 2.872 | 46.642.589 |
| 12/8/2025 | 13,16 | 13,00 | -0,84% | 12,92 | 13,30 | 13,07 | 12,97 | 13,00 | 2.380 | 38.820.568 |
| 11/8/2025 | 13,44 | 13,11 | -1,72% | 13,04 | 13,50 | 13,14 | 13,08 | 13,11 | 2.362 | 39.811.050 |
| 8/8/2025 | 13,34 | 13,34 | +0,30% | 13,09 | 13,57 | 13,30 | 13,30 | 13,34 | 1.792 | 37.124.246 |
| 7/8/2025 | 13,33 | 13,30 | +0,61% | 13,21 | 13,48 | 13,38 | 13,30 | 13,37 | 1.426 | 21.572.432 |
| 6/8/2025 | 13,26 | 13,22 | -0,83% | 13,22 | 13,49 | 13,33 | 13,22 | 13,25 | 1.371 | 24.953.878 |
| 5/8/2025 | 13,32 | 13,33 | +0,38% | 13,08 | 13,34 | 13,23 | 13,33 | 13,34 | 1.487 | 24.706.262 |
| 4/8/2025 | 13,46 | 13,28 | -0,30% | 13,14 | 13,61 | 13,22 | 13,22 | 13,28 | 2.260 | 34.280.638 |
| 1/8/2025 | 13,59 | 13,32 | -0,37% | 13,28 | 13,63 | 13,37 | 13,28 | 13,32 | 1.821 | 26.654.695 |
| 31/7/2025 | 13,70 | 13,37 | -3,47% | 13,36 | 13,85 | 13,48 | 13,37 | 13,41 | 1.497 | 27.365.556 |
| 30/7/2025 | 13,56 | 13,85 | +1,84% | 13,48 | 13,87 | 13,69 | 13,78 | 13,85 | 856 | 19.190.113 |
| 29/7/2025 | 13,44 | 13,60 | +2,03% | 13,29 | 13,75 | 13,58 | 13,58 | 13,60 | 1.427 | 23.401.735 |
| 28/7/2025 | 13,40 | 13,33 | -0,60% | 13,28 | 13,61 | 13,42 | 13,30 | 13,33 | 1.249 | 21.319.691 |
| 25/7/2025 | 13,53 | 13,41 | +0,83% | 13,39 | 13,67 | 13,49 | 13,41 | 13,43 | 1.105 | 21.184.694 |
| 24/7/2025 | 13,55 | 13,30 | -2,21% | 13,19 | 13,59 | 13,27 | 13,30 | 13,36 | 1.711 | 29.989.150 |
| 23/7/2025 | 13,30 | 13,60 | +1,72% | 13,25 | 13,65 | 13,50 | 13,57 | 13,61 | 1.153 | 23.050.146 |
| 22/7/2025 | 13,60 | 13,37 | -1,76% | 13,24 | 13,69 | 13,36 | 13,32 | 13,37 | 2.708 | 39.425.958 |
| 21/7/2025 | 13,74 | 13,61 | -1,73% | 13,49 | 13,77 | 13,56 | 13,56 | 13,61 | 1.814 | 29.789.049 |
| 18/7/2025 | 13,92 | 13,85 | +0,07% | 13,66 | 13,92 | 13,74 | 13,83 | 13,85 | 1.559 | 29.170.339 |
| 17/7/2025 | 13,95 | 13,84 | -1,14% | 13,78 | 13,99 | 13,84 | 13,84 | 13,86 | 1.263 | 22.428.921 |
| 16/7/2025 | 14,09 | 14,00 | -0,43% | 13,68 | 14,09 | 13,82 | 13,99 | 14,00 | 2.379 | 38.862.298 |
| 15/7/2025 | 14,42 | 14,06 | -1,47% | 14,04 | 14,47 | 14,13 | 14,06 | 14,21 | 1.726 | 28.962.399 |
| 14/7/2025 | 14,51 | 14,27 | -1,59% | 14,26 | 14,59 | 14,35 | 14,27 | 14,34 | 1.529 | 26.581.758 |
| 11/7/2025 | 14,03 | 14,50 | +2,91% | 13,95 | 14,53 | 14,35 | 14,47 | 14,50 | 1.438 | 29.661.935 |
| 10/7/2025 | 13,84 | 14,09 | +0,50% | 13,60 | 14,09 | 13,89 | 14,02 | 14,09 | 1.907 | 40.270.279 |
| 9/7/2025 | 14,70 | 14,02 | -4,63% | 13,96 | 14,70 | 14,07 | 14,00 | 14,02 | 4.222 | 80.473.046 |
| 8/7/2025 | 14,51 | 14,70 | +2,01% | 14,42 | 14,70 | 14,59 | 14,60 | 14,70 | 1.414 | 24.854.819 |
| 7/7/2025 | 14,78 | 14,41 | -1,57% | 14,36 | 14,86 | 14,49 | 14,41 | 14,47 | 1.935 | 34.110.981 |
| 4/7/2025 | 14,75 | 14,64 | +0,27% | 14,50 | 14,77 | 14,63 | 14,64 | 14,71 | 1.254 | 24.425.216 |
| 3/7/2025 | 14,78 | 14,60 | -1,02% | 14,52 | 14,79 | 14,66 | 14,60 | 14,69 | 1.605 | 26.027.686 |
| 2/7/2025 | 14,71 | 14,75 | +0,61% | 14,56 | 14,84 | 14,69 | 14,75 | 14,76 | 1.689 | 29.013.733 |
| 1/7/2025 | 14,45 | 14,66 | +1,88% | 14,23 | 14,70 | 14,46 | 14,66 | 14,67 | 2.194 | 32.571.589 |
| 30/6/2025 | 14,36 | 14,39 | +0,21% | 14,22 | 14,40 | 14,31 | 14,37 | 14,39 | 1.670 | 31.635.962 |
| 27/6/2025 | 14,60 | 14,36 | -1,24% | 14,26 | 14,60 | 14,41 | 14,36 | 14,45 | 1.700 | 32.343.486 |
| 26/6/2025 | 14,39 | 14,54 | +2,04% | 14,38 | 14,71 | 14,55 | 14,53 | 14,54 | 1.111 | 21.269.776 |
| 25/6/2025 | 14,71 | 14,25 | -3,06% | 14,25 | 14,98 | 14,46 | 14,25 | 14,26 | 1.904 | 29.710.714 |
| 24/6/2025 | 15,21 | 14,70 | -5,53% | 14,66 | 15,40 | 14,96 | 14,68 | 14,70 | 2.535 | 42.174.225 |
| 23/6/2025 | 16,11 | 15,56 | -2,20% | 15,40 | 16,11 | 15,75 | 15,52 | 15,56 | 2.139 | 46.531.594 |
| 20/6/2025 | 15,62 | 15,91 | +1,99% | 15,53 | 16,03 | 15,86 | 15,87 | 15,95 | 1.808 | 35.072.890 |
| 18/6/2025 | 15,81 | 15,60 | -0,95% | 15,50 | 15,85 | 15,67 | 15,60 | 15,74 | 1.238 | 26.309.512 |
| 17/6/2025 | 15,66 | 15,75 | +1,55% | 15,37 | 16,13 | 15,72 | 15,70 | 15,75 | 1.790 | 39.774.114 |
| 16/6/2025 | 15,69 | 15,51 | -0,13% | 15,38 | 15,75 | 15,53 | 15,51 | 15,57 | 1.849 | 41.207.180 |
| 13/6/2025 | 15,40 | 15,53 | +2,37% | 15,36 | 15,90 | 15,53 | 15,53 | 15,63 | 1.715 | 42.484.244 |
| 12/6/2025 | 15,14 | 15,17 | +0,13% | 14,82 | 15,23 | 15,06 | 15,15 | 15,17 | 1.012 | 23.042.486 |
| 11/6/2025 | 14,83 | 15,15 | +2,71% | 14,72 | 15,32 | 15,04 | 15,15 | 15,23 | 1.204 | 30.956.745 |
| 10/6/2025 | 14,49 | 14,75 | +2,29% | 14,32 | 14,88 | 14,73 | 14,75 | 14,84 | 1.043 | 24.351.680 |
| 9/6/2025 | 14,52 | 14,42 | -0,41% | 14,08 | 14,52 | 14,27 | 14,40 | 14,42 | 1.528 | 30.265.500 |
| 6/6/2025 | 14,56 | 14,48 | 0,00% | 14,35 | 14,65 | 14,47 | 14,45 | 14,48 | 1.103 | 24.607.059 |
| 5/6/2025 | 14,52 | 14,48 | -0,14% | 14,26 | 14,75 | 14,46 | 14,34 | 14,48 | 1.142 | 20.153.415 |
| 4/6/2025 | 14,90 | 14,50 | -2,09% | 14,50 | 15,02 | 14,75 | 14,50 | 14,55 | 1.049 | 22.826.840 |
| 3/6/2025 | 14,42 | 14,81 | +3,78% | 14,15 | 14,87 | 14,60 | 14,77 | 14,81 | 1.089 | 26.904.129 |
| 2/6/2025 | 14,80 | 14,27 | -1,65% | 14,22 | 14,93 | 14,49 | 14,26 | 14,27 | 1.848 | 36.498.793 |
| 30/5/2025 | 14,65 | 14,51 | -1,96% | 14,35 | 14,76 | 14,48 | 14,45 | 14,51 | 1.129 | 24.394.462 |
| 29/5/2025 | 14,95 | 14,80 | -0,87% | 14,62 | 14,95 | 14,76 | 14,63 | 14,80 | 1.198 | 22.529.547 |
| 28/5/2025 | 14,50 | 14,93 | +2,97% | 14,43 | 14,93 | 14,69 | 14,92 | 14,93 | 1.729 | 33.353.125 |
| 27/5/2025 | 14,30 | 14,50 | +1,90% | 14,25 | 14,50 | 14,40 | 14,47 | 14,50 | 1.457 | 28.989.498 |
| 26/5/2025 | 14,28 | 14,23 | +0,99% | 13,99 | 14,31 | 14,22 | 14,23 | 14,24 | 1.127 | 18.559.978 |
| 23/5/2025 | 14,31 | 14,09 | -0,77% | 13,88 | 14,31 | 13,99 | 14,03 | 14,09 | 2.182 | 35.341.006 |
| 22/5/2025 | 14,23 | 14,20 | -0,49% | 14,04 | 14,40 | 14,27 | 14,20 | 14,35 | 1.470 | 26.964.633 |
| 21/5/2025 | 14,10 | 14,27 | +2,07% | 14,03 | 14,44 | 14,30 | 14,27 | 14,30 | 1.499 | 34.534.914 |
| 20/5/2025 | 14,12 | 13,98 | -1,34% | 13,94 | 14,28 | 14,02 | 13,98 | 14,04 | 1.832 | 42.453.919 |
| 19/5/2025 | 14,32 | 14,17 | -1,19% | 13,99 | 14,37 | 14,09 | 14,08 | 14,17 | 1.905 | 42.529.258 |
| 16/5/2025 | 14,08 | 14,34 | -5,03% | 14,01 | 14,34 | 14,17 | 14,22 | 14,34 | 2.377 | 54.519.517 |
| 15/5/2025 | 15,14 | 15,10 | -1,31% | 14,92 | 15,31 | 15,13 | 15,10 | 15,14 | 3.676 | 86.748.531 |
| 14/5/2025 | 15,63 | 15,30 | -1,73% | 15,00 | 15,72 | 15,24 | 15,29 | 15,30 | 2.876 | 68.609.330 |
| 13/5/2025 | 14,89 | 15,57 | +6,21% | 14,82 | 15,57 | 15,26 | 15,49 | 15,57 | 2.604 | 57.848.450 |
| 12/5/2025 | 14,69 | 14,66 | +2,88% | 14,28 | 15,02 | 14,72 | 14,66 | 14,71 | 2.596 | 69.252.967 |
| 9/5/2025 | 14,11 | 14,25 | +5,09% | 14,05 | 14,58 | 14,35 | 14,25 | 14,29 | 2.721 | 75.758.301 |
| 8/5/2025 | 13,31 | 13,56 | +3,51% | 13,15 | 13,66 | 13,48 | 13,55 | 13,56 | 867 | 21.300.876 |
| 7/5/2025 | 13,35 | 13,10 | -1,36% | 13,03 | 13,47 | 13,19 | 13,10 | 13,17 | 1.248 | 25.331.215 |
| 6/5/2025 | 12,89 | 13,28 | +4,48% | 12,81 | 13,28 | 13,12 | 13,24 | 13,28 | 1.652 | 27.078.584 |
| 5/5/2025 | 13,32 | 12,71 | -4,00% | 12,65 | 13,41 | 12,82 | 12,71 | 12,74 | 3.567 | 60.027.390 |
| 2/5/2025 | 12,90 | 13,24 | +0,30% | 12,88 | 13,30 | 13,13 | 13,24 | 13,26 | 1.735 | 36.952.702 |
| 29/4/2025 | 13,13 | 13,20 | +0,76% | 13,04 | 13,38 | 13,22 | 13,14 | 13,20 | 2.516 | 76.917.822 |
| 28/4/2025 | 13,58 | 13,10 | -3,11% | 13,02 | 13,60 | 13,20 | 13,10 | 13,22 | 3.770 | 79.886.116 |
| 25/4/2025 | 13,88 | 13,52 | -2,73% | 13,50 | 13,99 | 13,73 | 13,52 | 13,58 | 2.241 | 44.548.291 |
| 24/4/2025 | 13,88 | 13,90 | +0,29% | 13,77 | 14,08 | 13,91 | 13,90 | 14,02 | 1.182 | 29.630.234 |
| 23/4/2025 | 14,52 | 13,86 | -2,39% | 13,85 | 14,57 | 14,05 | 13,86 | 13,90 | 2.515 | 89.414.066 |
| 22/4/2025 | 14,30 | 14,20 | +0,28% | 13,88 | 14,40 | 14,18 | 14,20 | 14,40 | 1.094 | 19.077.557 |
| 17/4/2025 | 14,05 | 14,16 | +2,98% | 13,84 | 14,39 | 14,11 | 14,06 | 14,16 | 959 | 23.477.089 |
| 16/4/2025 | 13,72 | 13,75 | +1,10% | 13,57 | 14,05 | 13,83 | 13,75 | 13,78 | 1.069 | 24.175.297 |
| 15/4/2025 | 13,57 | 13,60 | +1,04% | 13,43 | 13,64 | 13,50 | 13,51 | 13,60 | 1.101 | 22.666.923 |
| 14/4/2025 | 13,67 | 13,46 | -0,52% | 13,36 | 14,07 | 13,56 | 13,46 | 13,55 | 1.465 | 28.572.269 |
| 11/4/2025 | 13,51 | 13,53 | +1,35% | 13,17 | 13,65 | 13,35 | 13,53 | 13,60 | 1.971 | 38.330.393 |
| 10/4/2025 | 14,38 | 13,35 | -7,55% | 13,30 | 14,38 | 13,59 | 13,34 | 13,35 | 2.866 | 50.591.629 |
| 9/4/2025 | 13,60 | 14,44 | +5,25% | 13,25 | 14,44 | 13,66 | 14,35 | 14,44 | 2.384 | 53.081.762 |
| 8/4/2025 | 14,05 | 13,72 | -2,14% | 13,58 | 14,44 | 13,93 | 13,72 | 13,81 | 2.355 | 48.903.456 |
| 7/4/2025 | 14,07 | 14,02 | -3,97% | 13,94 | 14,45 | 14,11 | 14,02 | 14,13 | 2.963 | 63.439.384 |
| 4/4/2025 | 15,48 | 14,60 | -7,48% | 14,39 | 15,48 | 14,64 | 14,60 | 14,67 | 4.930 | 106.338.596 |
| 3/4/2025 | 16,28 | 15,78 | -5,45% | 15,48 | 16,35 | 15,69 | 15,76 | 15,78 | 2.718 | 58.768.464 |
| 2/4/2025 | 16,22 | 16,69 | +2,90% | 15,92 | 16,82 | 16,49 | 16,65 | 16,69 | 1.122 | 23.037.598 |
| 1/4/2025 | 16,49 | 16,22 | -0,67% | 16,13 | 16,63 | 16,30 | 16,22 | 16,37 | 1.311 | 26.718.441 |
| 31/3/2025 | 16,84 | 16,33 | -2,04% | 16,33 | 16,85 | 16,62 | 16,33 | 16,41 | 922 | 17.986.049 |
| 28/3/2025 | 16,65 | 16,67 | -0,83% | 16,57 | 16,87 | 16,71 | 16,67 | 16,84 | 790 | 14.837.112 |
| 27/3/2025 | 16,79 | 16,81 | +0,48% | 16,61 | 16,95 | 16,80 | 16,80 | 16,81 | 602 | 17.116.795 |
| 26/3/2025 | 16,34 | 16,73 | +1,58% | 16,34 | 16,97 | 16,77 | 16,73 | 16,87 | 767 | 22.661.076 |
| 25/3/2025 | 16,69 | 16,47 | +0,43% | 16,34 | 16,69 | 16,51 | 16,45 | 16,47 | 887 | 18.960.063 |
| 24/3/2025 | 16,34 | 16,40 | +1,74% | 16,25 | 16,69 | 16,50 | 16,40 | 16,59 | 909 | 18.728.564 |
| 21/3/2025 | 16,11 | 16,12 | +1,26% | 16,03 | 16,64 | 16,31 | 16,12 | 16,40 | 1.057 | 24.404.017 |
| 20/3/2025 | 16,44 | 15,92 | -3,75% | 15,80 | 16,56 | 15,97 | 15,92 | 16,09 | 1.924 | 45.762.123 |
| 19/3/2025 | 16,57 | 16,54 | -0,96% | 16,39 | 16,67 | 16,47 | 16,50 | 16,54 | 1.121 | 21.242.225 |
| 18/3/2025 | 16,50 | 16,70 | +1,83% | 16,45 | 16,70 | 16,56 | 16,60 | 16,70 | 901 | 17.301.013 |
| 17/3/2025 | 16,30 | 16,40 | +0,68% | 16,30 | 16,60 | 16,47 | 16,40 | 16,41 | 1.114 | 21.296.915 |
| 14/3/2025 | 15,56 | 16,29 | +4,56% | 15,56 | 16,29 | 16,07 | 16,20 | 16,29 | 1.010 | 20.188.455 |
| 13/3/2025 | 15,57 | 15,58 | -0,76% | 15,44 | 15,75 | 15,55 | 15,55 | 15,60 | 880 | 18.050.831 |