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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 15,75 | 15,70 | +0,38% | 15,47 | 15,85 | 15,62 | 15,58 | 15,70 | 729 | 20.272.175 |
| 11/3/2025 | 15,65 | 15,64 | +0,26% | 15,48 | 15,87 | 15,65 | 15,64 | 15,74 | 1.064 | 18.958.275 |
| 10/3/2025 | 15,86 | 15,60 | -1,70% | 15,58 | 15,98 | 15,75 | 15,60 | 15,74 | 1.023 | 22.475.811 |
| 7/3/2025 | 15,43 | 15,87 | +3,05% | 15,40 | 15,99 | 15,77 | 15,86 | 15,87 | 1.034 | 20.240.651 |
| 6/3/2025 | 15,35 | 15,40 | -1,85% | 15,35 | 15,83 | 15,52 | 15,40 | 15,54 | 1.372 | 26.454.598 |
| 5/3/2025 | 15,89 | 15,69 | -2,24% | 15,32 | 15,95 | 15,48 | 15,65 | 15,69 | 1.327 | 26.162.115 |
| 28/2/2025 | 16,25 | 16,05 | -2,25% | 15,90 | 16,43 | 16,14 | 16,04 | 16,05 | 954 | 23.494.030 |
| 27/2/2025 | 15,62 | 16,42 | +5,12% | 15,59 | 16,53 | 16,17 | 16,31 | 16,42 | 1.074 | 28.078.658 |
| 26/2/2025 | 15,71 | 15,62 | -0,51% | 15,45 | 16,00 | 15,59 | 15,50 | 15,62 | 1.293 | 24.804.875 |
| 25/2/2025 | 15,79 | 15,70 | -0,70% | 15,61 | 15,97 | 15,76 | 15,70 | 15,80 | 1.195 | 23.071.638 |
| 24/2/2025 | 16,18 | 15,81 | -3,13% | 15,81 | 16,20 | 15,97 | 15,81 | 15,88 | 1.091 | 21.351.364 |
| 21/2/2025 | 16,95 | 16,32 | -4,00% | 16,11 | 17,10 | 16,53 | 16,27 | 16,32 | 1.578 | 40.881.172 |
| 20/2/2025 | 15,80 | 17,00 | +6,99% | 15,80 | 17,00 | 16,54 | 16,83 | 17,00 | 1.742 | 46.027.436 |
| 19/2/2025 | 15,89 | 15,89 | -1,43% | 15,80 | 16,09 | 15,91 | 15,88 | 15,89 | 920 | 16.804.832 |
| 18/2/2025 | 15,89 | 16,12 | +2,61% | 15,83 | 16,12 | 15,97 | 15,93 | 16,12 | 1.065 | 17.466.531 |
| 17/2/2025 | 15,58 | 15,71 | +1,03% | 15,57 | 16,18 | 15,94 | 15,71 | 16,08 | 1.146 | 23.343.201 |
| 14/2/2025 | 15,60 | 15,55 | -0,89% | 15,45 | 15,75 | 15,59 | 15,55 | 15,61 | 1.002 | 21.770.990 |
| 13/2/2025 | 15,60 | 15,69 | +0,58% | 15,35 | 15,70 | 15,48 | 15,62 | 15,69 | 1.147 | 20.393.054 |
| 12/2/2025 | 16,05 | 15,60 | -2,19% | 15,56 | 16,05 | 15,66 | 15,60 | 15,64 | 1.038 | 23.428.070 |
| 11/2/2025 | 15,82 | 15,95 | +1,21% | 15,82 | 16,07 | 15,97 | 15,95 | 16,06 | 1.016 | 18.225.920 |
| 10/2/2025 | 15,52 | 15,76 | +2,27% | 15,51 | 15,98 | 15,75 | 15,76 | 15,85 | 1.120 | 22.440.212 |
| 7/2/2025 | 15,65 | 15,41 | -2,41% | 15,38 | 15,80 | 15,51 | 15,41 | 15,57 | 1.702 | 32.014.297 |
| 6/2/2025 | 15,67 | 15,79 | -0,06% | 15,60 | 15,90 | 15,70 | 15,67 | 15,79 | 1.201 | 27.115.724 |
| 5/2/2025 | 15,84 | 15,80 | -1,19% | 15,64 | 16,05 | 15,78 | 15,68 | 15,80 | 1.281 | 27.448.899 |
| 4/2/2025 | 16,07 | 15,99 | -0,56% | 15,60 | 16,09 | 15,80 | 15,83 | 15,99 | 1.108 | 21.044.811 |
| 3/2/2025 | 15,87 | 16,08 | +1,39% | 15,81 | 16,14 | 15,97 | 15,88 | 16,08 | 1.695 | 22.251.149 |
| 31/1/2025 | 15,91 | 15,86 | -0,31% | 15,86 | 16,14 | 16,02 | 15,86 | 16,04 | 1.006 | 20.419.983 |
| 30/1/2025 | 15,60 | 15,91 | +1,08% | 15,60 | 15,99 | 15,79 | 15,91 | 15,98 | 696 | 16.505.225 |
| 29/1/2025 | 15,82 | 15,74 | -0,57% | 15,56 | 15,94 | 15,72 | 15,60 | 15,74 | 1.129 | 22.508.426 |
| 28/1/2025 | 16,16 | 15,83 | -1,31% | 15,80 | 16,19 | 15,94 | 15,83 | 15,93 | 1.237 | 18.830.503 |
| 27/1/2025 | 15,65 | 16,04 | +1,58% | 15,60 | 16,16 | 16,00 | 16,04 | 16,16 | 832 | 19.634.781 |
| 24/1/2025 | 15,81 | 15,79 | -1,13% | 15,67 | 15,98 | 15,79 | 15,74 | 15,79 | 1.276 | 22.321.555 |
| 23/1/2025 | 16,65 | 15,97 | -3,50% | 15,76 | 16,73 | 16,12 | 15,83 | 15,97 | 1.540 | 32.843.276 |
| 22/1/2025 | 16,70 | 16,55 | +0,42% | 16,55 | 16,88 | 16,74 | 16,55 | 16,70 | 896 | 18.078.689 |
| 21/1/2025 | 16,70 | 16,48 | -1,02% | 16,36 | 16,70 | 16,51 | 16,48 | 16,60 | 854 | 17.945.814 |
| 20/1/2025 | 16,69 | 16,65 | +0,30% | 16,47 | 16,75 | 16,60 | 16,59 | 16,65 | 929 | 16.981.559 |
| 17/1/2025 | 16,60 | 16,60 | +0,61% | 16,42 | 16,74 | 16,60 | 16,60 | 16,69 | 679 | 15.924.634 |
| 16/1/2025 | 17,10 | 16,50 | -3,17% | 16,50 | 17,10 | 16,72 | 16,50 | 16,65 | 743 | 16.812.768 |
| 15/1/2025 | 16,42 | 17,04 | +3,09% | 16,42 | 17,04 | 16,83 | 16,83 | 17,04 | 1.092 | 23.449.376 |
| 14/1/2025 | 16,47 | 16,53 | -0,96% | 16,20 | 16,74 | 16,47 | 16,40 | 16,53 | 785 | 18.533.995 |
| 13/1/2025 | 16,49 | 16,69 | +2,71% | 16,36 | 16,78 | 16,59 | 16,57 | 16,69 | 931 | 19.502.406 |
| 10/1/2025 | 16,50 | 16,25 | -1,52% | 16,25 | 16,75 | 16,42 | 16,25 | 16,45 | 771 | 17.762.457 |
| 9/1/2025 | 16,20 | 16,50 | +0,92% | 16,06 | 16,50 | 16,26 | 16,38 | 16,50 | 914 | 22.490.000 |
| 8/1/2025 | 16,48 | 16,35 | -0,18% | 16,07 | 16,48 | 16,22 | 16,30 | 16,35 | 617 | 16.372.679 |
| 7/1/2025 | 16,10 | 16,38 | +0,99% | 16,01 | 16,55 | 16,30 | 16,26 | 16,38 | 924 | 18.454.267 |
| 6/1/2025 | 16,47 | 16,22 | -0,49% | 16,05 | 16,68 | 16,34 | 16,14 | 16,22 | 1.152 | 19.951.715 |
| 3/1/2025 | 16,50 | 16,30 | -0,31% | 16,21 | 16,54 | 16,36 | 16,30 | 16,50 | 1.149 | 17.730.119 |
| 2/1/2025 | 16,21 | 16,35 | +0,31% | 16,13 | 16,55 | 16,37 | 16,35 | 16,44 | 840 | 21.466.238 |
| 30/12/2024 | 15,78 | 16,30 | +2,13% | 15,78 | 16,30 | 16,06 | 16,05 | 16,30 | 923 | 22.079.741 |
| 27/12/2024 | 15,34 | 15,96 | +4,45% | 15,34 | 15,96 | 15,58 | 15,67 | 15,96 | 941 | 17.747.636 |
| 26/12/2024 | 15,27 | 15,28 | -0,26% | 15,18 | 15,55 | 15,35 | 15,28 | 15,51 | 1.026 | 20.706.239 |
| 23/12/2024 | 15,90 | 15,32 | -3,47% | 15,20 | 15,90 | 15,43 | 15,32 | 15,42 | 1.881 | 37.016.321 |
| 20/12/2024 | 15,70 | 15,87 | +1,54% | 15,63 | 15,99 | 15,80 | 15,82 | 15,87 | 896 | 23.973.078 |
| 19/12/2024 | 15,64 | 15,63 | -0,64% | 15,63 | 16,17 | 15,93 | 15,63 | 15,65 | 1.212 | 34.347.642 |
| 18/12/2024 | 16,58 | 15,73 | -4,20% | 15,55 | 16,58 | 15,90 | 15,56 | 15,73 | 1.339 | 35.485.712 |
| 17/12/2024 | 16,01 | 16,42 | +3,60% | 15,85 | 16,45 | 16,18 | 16,21 | 16,42 | 913 | 21.203.183 |
| 16/12/2024 | 16,00 | 15,85 | -0,38% | 15,85 | 16,25 | 16,02 | 15,85 | 15,87 | 1.145 | 20.794.115 |
| 13/12/2024 | 16,18 | 15,91 | -0,62% | 15,91 | 16,18 | 16,00 | 15,91 | 16,03 | 1.029 | 23.414.234 |
| 12/12/2024 | 16,49 | 16,01 | -1,66% | 15,92 | 16,49 | 16,08 | 16,01 | 16,15 | 793 | 20.580.402 |
| 11/12/2024 | 15,81 | 16,28 | +2,52% | 15,79 | 16,62 | 16,17 | 16,28 | 16,47 | 1.099 | 23.740.962 |
| 10/12/2024 | 15,63 | 15,88 | +1,73% | 15,62 | 16,08 | 15,79 | 15,76 | 15,88 | 1.001 | 20.724.786 |
| 9/12/2024 | 15,88 | 15,61 | -1,33% | 15,61 | 16,03 | 15,80 | 15,61 | 15,71 | 1.688 | 29.072.625 |
| 6/12/2024 | 16,35 | 15,82 | -2,22% | 15,70 | 16,60 | 15,88 | 15,82 | 16,00 | 2.233 | 41.208.262 |
| 5/12/2024 | 17,00 | 16,18 | +0,19% | 16,17 | 17,10 | 16,29 | 16,18 | 16,21 | 1.017 | 23.279.008 |
| 4/12/2024 | 16,78 | 16,15 | -3,52% | 16,14 | 16,85 | 16,51 | 16,15 | 16,32 | 1.421 | 24.518.496 |
| 3/12/2024 | 16,58 | 16,74 | +1,70% | 16,33 | 16,90 | 16,49 | 16,55 | 16,74 | 847 | 18.759.017 |
| 2/12/2024 | 16,54 | 16,46 | -3,57% | 16,33 | 16,67 | 16,50 | 16,45 | 16,46 | 1.605 | 22.147.494 |
| 29/11/2024 | 16,29 | 17,07 | +5,89% | 15,97 | 17,07 | 16,23 | 16,47 | 17,07 | 2.793 | 31.389.096 |
| 28/11/2024 | 16,70 | 16,12 | -3,30% | 16,12 | 16,70 | 16,44 | 16,12 | 16,30 | 1.722 | 34.787.160 |
| 27/11/2024 | 17,40 | 16,67 | -3,08% | 16,65 | 17,40 | 16,89 | 16,67 | 16,76 | 1.587 | 33.067.241 |
| 26/11/2024 | 17,02 | 17,20 | +2,08% | 16,85 | 17,39 | 17,10 | 17,19 | 17,20 | 1.393 | 32.331.311 |
| 25/11/2024 | 16,91 | 16,85 | -0,30% | 16,82 | 17,02 | 16,91 | 16,85 | 16,95 | 963 | 18.519.486 |
| 22/11/2024 | 16,61 | 16,90 | +1,93% | 16,54 | 16,90 | 16,70 | 16,87 | 16,90 | 835 | 20.436.612 |
| 21/11/2024 | 16,90 | 16,58 | -1,43% | 16,55 | 17,06 | 16,74 | 16,58 | 16,70 | 1.167 | 26.594.781 |
| 19/11/2024 | 16,82 | 16,82 | +1,02% | 16,70 | 17,03 | 16,86 | 16,82 | 16,90 | 809 | 20.310.337 |
| 18/11/2024 | 16,60 | 16,65 | +0,24% | 16,51 | 17,00 | 16,76 | 16,65 | 16,86 | 988 | 21.989.352 |
| 14/11/2024 | 16,76 | 16,61 | -1,60% | 16,61 | 17,03 | 16,76 | 16,61 | 16,79 | 4.378 | 29.109.464 |
| 13/11/2024 | 16,85 | 16,88 | -7,56% | 16,50 | 16,98 | 16,74 | 16,82 | 16,88 | 1.541 | 34.065.542 |
| 12/11/2024 | 18,50 | 18,26 | -0,60% | 18,07 | 18,64 | 18,24 | 18,25 | 18,26 | 3.010 | 57.825.216 |
| 11/11/2024 | 17,90 | 18,37 | +4,08% | 17,80 | 18,49 | 18,25 | 18,37 | 18,47 | 6.260 | 65.467.293 |
| 8/11/2024 | 17,83 | 17,65 | +3,16% | 17,60 | 18,44 | 17,87 | 17,65 | 17,78 | 2.659 | 82.156.614 |
| 7/11/2024 | 17,28 | 17,11 | -0,35% | 17,08 | 17,52 | 17,26 | 17,11 | 17,36 | 741 | 18.870.499 |
| 6/11/2024 | 17,22 | 17,17 | +1,00% | 16,57 | 17,44 | 17,05 | 17,17 | 17,32 | 987 | 23.317.863 |
| 5/11/2024 | 17,21 | 17,00 | 0,00% | 17,00 | 17,31 | 17,17 | 17,00 | 17,22 | 652 | 18.850.514 |
| 4/11/2024 | 16,68 | 17,00 | +2,97% | 16,66 | 17,30 | 17,07 | 17,00 | 17,28 | 844 | 24.490.561 |
| 1/11/2024 | 16,98 | 16,51 | -2,02% | 16,51 | 17,13 | 16,69 | 16,51 | 16,60 | 1.583 | 25.333.778 |
| 31/10/2024 | 16,90 | 16,85 | -1,63% | 16,85 | 17,12 | 16,98 | 16,85 | 16,90 | 531 | 14.214.517 |
| 30/10/2024 | 16,86 | 17,13 | +1,60% | 16,69 | 17,25 | 17,09 | 16,98 | 17,13 | 676 | 15.714.844 |
| 29/10/2024 | 16,93 | 16,86 | +0,12% | 16,67 | 17,02 | 16,80 | 16,70 | 16,86 | 840 | 16.197.669 |
| 28/10/2024 | 16,88 | 16,84 | -0,47% | 16,64 | 16,92 | 16,82 | 16,80 | 16,84 | 981 | 21.054.045 |
| 25/10/2024 | 17,00 | 16,92 | -0,53% | 16,89 | 17,24 | 16,97 | 16,91 | 16,92 | 787 | 17.684.474 |
| 24/10/2024 | 17,08 | 17,01 | +1,31% | 16,78 | 17,16 | 16,94 | 17,01 | 17,13 | 762 | 15.699.085 |
| 23/10/2024 | 17,04 | 16,79 | -1,98% | 16,79 | 17,08 | 16,86 | 16,79 | 16,91 | 1.265 | 22.780.354 |
| 22/10/2024 | 17,11 | 17,13 | +0,18% | 16,88 | 17,24 | 17,01 | 17,00 | 17,13 | 1.168 | 20.447.601 |
| 21/10/2024 | 17,10 | 17,10 | +0,29% | 17,07 | 17,33 | 17,19 | 17,10 | 17,19 | 831 | 20.947.065 |
| 18/10/2024 | 17,50 | 17,05 | -2,18% | 17,05 | 17,68 | 17,20 | 17,05 | 17,16 | 1.672 | 28.237.284 |
| 17/10/2024 | 17,66 | 17,43 | -1,41% | 17,28 | 17,74 | 17,42 | 17,43 | 17,59 | 1.068 | 21.854.130 |
| 16/10/2024 | 17,54 | 17,68 | +0,74% | 17,44 | 17,87 | 17,63 | 17,63 | 17,80 | 809 | 20.731.847 |
| 15/10/2024 | 17,94 | 17,55 | -1,40% | 17,48 | 17,94 | 17,57 | 17,55 | 17,60 | 1.835 | 33.387.095 |
| 14/10/2024 | 18,19 | 17,80 | -1,87% | 17,80 | 18,30 | 17,96 | 17,80 | 17,85 | 1.202 | 26.307.123 |
| 11/10/2024 | 18,06 | 18,14 | +0,06% | 17,88 | 18,20 | 18,05 | 18,11 | 18,14 | 797 | 20.910.059 |
| 10/10/2024 | 17,94 | 18,13 | +2,37% | 17,80 | 18,32 | 18,05 | 18,13 | 18,22 | 882 | 22.328.050 |
| 9/10/2024 | 18,32 | 17,71 | -2,26% | 17,63 | 18,40 | 17,79 | 17,71 | 17,80 | 1.504 | 29.513.947 |
| 8/10/2024 | 18,38 | 18,12 | -2,53% | 18,09 | 18,39 | 18,20 | 18,12 | 18,17 | 938 | 18.143.517 |
| 7/10/2024 | 18,38 | 18,59 | +1,36% | 18,25 | 18,73 | 18,50 | 18,40 | 18,59 | 801 | 20.461.651 |
| 4/10/2024 | 18,38 | 18,34 | +0,38% | 18,21 | 18,58 | 18,37 | 18,34 | 18,45 | 882 | 18.993.683 |
| 3/10/2024 | 18,05 | 18,27 | +1,50% | 17,95 | 18,46 | 18,18 | 18,27 | 18,39 | 1.001 | 24.252.835 |
| 2/10/2024 | 17,93 | 18,00 | +1,41% | 17,93 | 18,46 | 18,14 | 18,00 | 18,17 | 1.008 | 33.402.889 |
| 1/10/2024 | 17,75 | 17,75 | +0,68% | 17,50 | 18,13 | 17,83 | 17,75 | 17,80 | 1.767 | 38.757.532 |
| 30/9/2024 | 18,02 | 17,63 | -1,12% | 17,60 | 18,03 | 17,71 | 17,63 | 17,79 | 1.019 | 24.526.407 |
| 26/9/2024 | 18,33 | 17,83 | -1,71% | 17,73 | 18,39 | 17,92 | 17,83 | 17,86 | 1.852 | 36.764.429 |
| 25/9/2024 | 18,78 | 18,14 | -2,99% | 18,14 | 18,90 | 18,35 | 18,14 | 18,30 | 1.091 | 24.983.470 |
| 24/9/2024 | 18,85 | 18,70 | +1,96% | 18,47 | 18,90 | 18,62 | 18,59 | 18,70 | 834 | 20.878.523 |
| 23/9/2024 | 18,33 | 18,34 | -0,11% | 18,25 | 18,55 | 18,39 | 18,34 | 18,42 | 784 | 21.876.581 |
| 20/9/2024 | 18,52 | 18,36 | -0,76% | 18,27 | 18,59 | 18,37 | 18,36 | 18,38 | 1.102 | 28.107.300 |
| 19/9/2024 | 18,80 | 18,50 | -1,44% | 18,50 | 19,05 | 18,64 | 18,50 | 18,59 | 965 | 25.664.192 |
| 18/9/2024 | 18,80 | 18,77 | -0,64% | 18,70 | 19,13 | 18,84 | 18,77 | 18,78 | 699 | 21.271.811 |
| 17/9/2024 | 18,73 | 18,89 | +1,45% | 18,48 | 18,89 | 18,70 | 18,84 | 18,89 | 968 | 20.752.205 |
| 16/9/2024 | 19,17 | 18,62 | -1,90% | 18,62 | 19,30 | 18,84 | 18,62 | 18,76 | 1.588 | 37.386.369 |
| 13/9/2024 | 18,90 | 18,98 | +1,77% | 18,61 | 19,10 | 18,98 | 18,98 | 19,07 | 700 | 24.628.560 |
| 12/9/2024 | 18,88 | 18,65 | -0,80% | 18,60 | 18,92 | 18,71 | 18,65 | 18,72 | 1.089 | 26.802.174 |
| 11/9/2024 | 19,00 | 18,80 | -0,63% | 18,76 | 19,23 | 18,97 | 18,80 | 18,90 | 1.037 | 30.030.196 |
| 10/9/2024 | 19,05 | 18,92 | -0,42% | 18,53 | 19,09 | 18,74 | 18,92 | 18,96 | 1.848 | 38.773.144 |
| 9/9/2024 | 19,34 | 19,00 | -1,86% | 18,92 | 19,35 | 19,08 | 19,00 | 19,01 | 1.450 | 37.683.710 |