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.
RENT3 - LOCALIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 40,84 | 40,44 | -3,32% | 40,18 | 41,32 | 40,63 | 40,42 | 40,53 | 31.630 | 29.955.521.500 |
| 2/6/2026 | 41,70 | 41,83 | +1,19% | 40,83 | 42,45 | 41,84 | 41,82 | 41,85 | 29.420 | 47.705.430.800 |
| 1/6/2026 | 42,07 | 41,34 | -1,62% | 41,11 | 42,23 | 41,40 | 41,34 | 41,42 | 28.749 | 45.941.028.800 |
| 29/5/2026 | 42,90 | 42,02 | -1,87% | 41,35 | 42,90 | 41,94 | 42,00 | 42,13 | 32.473 | 91.591.646.400 |
| 28/5/2026 | 42,82 | 42,82 | 0,00% | 42,11 | 43,60 | 42,94 | 42,75 | 42,84 | 21.820 | 28.923.971.300 |
| 27/5/2026 | 44,74 | 42,82 | -2,01% | 42,72 | 44,89 | 43,32 | 42,81 | 42,83 | 20.396 | 23.818.165.700 |
| 26/5/2026 | 44,55 | 43,70 | -2,67% | 43,35 | 44,59 | 43,75 | 43,70 | 43,72 | 20.076 | 21.350.177.500 |
| 25/5/2026 | 44,12 | 44,90 | +3,58% | 43,88 | 45,15 | 44,58 | 44,90 | 45,05 | 19.422 | 24.714.645.100 |
| 22/5/2026 | 43,52 | 43,35 | -1,57% | 42,71 | 44,05 | 43,34 | 43,26 | 43,38 | 21.660 | 25.908.425.700 |
| 21/5/2026 | 43,91 | 44,04 | -0,97% | 43,24 | 44,86 | 43,99 | 44,03 | 44,06 | 21.863 | 28.208.284.000 |
| 20/5/2026 | 42,31 | 44,47 | +5,65% | 41,95 | 44,68 | 44,01 | 44,37 | 44,50 | 40.280 | 66.358.929.500 |
| 19/5/2026 | 41,46 | 42,09 | -2,05% | 41,36 | 42,77 | 42,21 | 41,97 | 42,12 | 19.360 | 25.603.184.300 |
| 18/5/2026 | 43,11 | 42,97 | -0,02% | 42,35 | 43,38 | 42,87 | 42,95 | 42,99 | 19.821 | 28.848.908.100 |
| 15/5/2026 | 42,19 | 42,98 | -2,18% | 42,01 | 43,18 | 42,80 | 42,97 | 42,99 | 25.913 | 32.209.289.000 |
| 14/5/2026 | 43,69 | 43,94 | +1,88% | 43,06 | 44,62 | 44,08 | 43,94 | 43,95 | 32.156 | 52.728.765.400 |
| 13/5/2026 | 45,71 | 43,13 | -6,40% | 42,70 | 45,87 | 44,01 | 43,06 | 43,14 | 46.047 | 86.565.382.100 |
| 12/5/2026 | 46,60 | 46,08 | -2,00% | 45,97 | 47,62 | 46,52 | 46,08 | 46,14 | 25.444 | 44.954.174.400 |
| 11/5/2026 | 49,03 | 47,02 | -5,73% | 46,47 | 49,55 | 47,52 | 47,00 | 47,03 | 31.461 | 57.958.577.200 |
| 8/5/2026 | 48,80 | 49,88 | +7,62% | 48,53 | 50,45 | 49,78 | 49,88 | 49,92 | 47.947 | 85.814.135.900 |
| 7/5/2026 | 47,32 | 46,35 | -2,73% | 46,26 | 48,11 | 46,84 | 46,29 | 46,35 | 20.631 | 30.201.629.600 |
| 6/5/2026 | 47,00 | 47,65 | +3,81% | 46,92 | 48,13 | 47,64 | 47,60 | 47,67 | 22.505 | 37.972.761.300 |
| 5/5/2026 | 45,43 | 45,90 | +2,05% | 45,15 | 46,34 | 45,85 | 45,89 | 45,99 | 27.556 | 49.798.854.600 |
| 4/5/2026 | 46,16 | 44,98 | -2,03% | 44,90 | 46,21 | 45,36 | 44,96 | 44,99 | 24.659 | 40.920.021.500 |
| 30/4/2026 | 46,55 | 45,91 | +1,57% | 45,62 | 46,62 | 46,00 | 45,89 | 45,93 | 28.689 | 50.156.876.700 |
| 29/4/2026 | 47,15 | 45,20 | -4,46% | 45,19 | 47,15 | 45,81 | 45,19 | 45,20 | 25.681 | 44.103.006.000 |
| 28/4/2026 | 47,61 | 47,31 | -2,09% | 46,61 | 47,74 | 47,19 | 47,31 | 47,36 | 29.776 | 68.907.023.500 |
| 27/4/2026 | 49,35 | 48,32 | -1,97% | 48,30 | 49,60 | 48,53 | 48,30 | 48,33 | 15.491 | 21.557.929.100 |
| 24/4/2026 | 49,53 | 49,29 | -0,20% | 48,40 | 49,71 | 49,00 | 49,28 | 49,30 | 19.032 | 27.618.474.300 |
| 23/4/2026 | 50,30 | 49,39 | -2,20% | 49,11 | 50,80 | 49,74 | 49,38 | 49,48 | 17.479 | 28.387.904.500 |
| 22/4/2026 | 51,99 | 50,50 | -2,85% | 50,26 | 52,01 | 50,77 | 50,40 | 50,52 | 19.115 | 30.105.318.300 |
| 20/4/2026 | 51,26 | 51,98 | +1,64% | 50,86 | 52,35 | 51,84 | 51,98 | 51,99 | 17.416 | 26.518.763.300 |
| 17/4/2026 | 52,70 | 51,14 | +0,71% | 51,14 | 53,35 | 52,15 | 51,11 | 51,39 | 31.617 | 56.801.617.100 |
| 16/4/2026 | 52,07 | 50,78 | -2,23% | 50,65 | 52,48 | 51,29 | 50,76 | 50,86 | 18.323 | 31.859.592.800 |
| 15/4/2026 | 50,64 | 51,94 | +1,86% | 50,40 | 51,94 | 51,43 | 51,82 | 51,94 | 28.711 | 45.328.563.600 |
| 14/4/2026 | 49,20 | 50,99 | +4,47% | 49,20 | 51,09 | 50,64 | 50,94 | 50,99 | 33.653 | 53.790.373.400 |
| 13/4/2026 | 48,30 | 48,81 | -0,39% | 47,71 | 49,07 | 48,35 | 48,75 | 48,81 | 29.544 | 74.972.864.400 |
| 10/4/2026 | 49,49 | 49,00 | -2,08% | 48,70 | 50,80 | 49,33 | 48,99 | 49,10 | 46.011 | 83.235.347.700 |
| 9/4/2026 | 49,79 | 50,04 | +1,38% | 48,62 | 50,62 | 49,78 | 50,02 | 50,04 | 32.942 | 48.882.371.700 |
| 8/4/2026 | 50,85 | 49,36 | +4,69% | 49,36 | 51,27 | 49,95 | 49,34 | 49,36 | 40.994 | 59.599.095.900 |
| 7/4/2026 | 46,72 | 47,15 | +0,02% | 45,93 | 47,37 | 46,53 | 47,15 | 47,17 | 19.944 | 26.374.659.100 |
| 6/4/2026 | 47,61 | 47,14 | -1,11% | 46,79 | 48,22 | 47,45 | 47,10 | 47,25 | 13.712 | 19.376.718.800 |
| 2/4/2026 | 47,48 | 47,67 | -0,17% | 45,02 | 47,67 | 46,84 | 47,56 | 47,68 | 22.822 | 49.693.789.800 |
| 1/4/2026 | 47,49 | 47,75 | +1,64% | 47,28 | 49,11 | 48,24 | 47,69 | 47,77 | 35.233 | 48.204.224.100 |
| 31/3/2026 | 46,21 | 46,98 | +4,35% | 44,96 | 47,25 | 46,58 | 46,92 | 47,00 | 35.177 | 59.397.888.300 |
| 30/3/2026 | 45,90 | 45,02 | -0,29% | 44,60 | 45,90 | 45,20 | 44,95 | 45,02 | 19.476 | 21.484.665.400 |
| 27/3/2026 | 45,75 | 45,15 | -2,40% | 44,48 | 45,78 | 45,04 | 45,00 | 45,15 | 28.286 | 40.898.678.400 |
| 26/3/2026 | 46,63 | 46,26 | -2,79% | 45,89 | 47,18 | 46,41 | 46,10 | 46,26 | 18.225 | 28.340.243.100 |
| 25/3/2026 | 47,74 | 47,59 | +2,48% | 47,40 | 48,56 | 47,89 | 47,58 | 47,68 | 30.035 | 49.614.416.900 |
| 24/3/2026 | 46,63 | 46,44 | -1,28% | 45,65 | 46,90 | 46,27 | 46,40 | 46,44 | 20.606 | 27.218.302.200 |
| 23/3/2026 | 45,00 | 47,04 | +8,86% | 44,76 | 47,46 | 46,63 | 47,03 | 47,13 | 50.800 | 69.602.516.300 |
| 20/3/2026 | 44,12 | 43,21 | -2,72% | 42,59 | 44,20 | 43,13 | 43,00 | 43,22 | 33.131 | 75.141.020.600 |
| 19/3/2026 | 42,91 | 44,42 | +0,70% | 42,26 | 45,10 | 43,53 | 44,30 | 44,44 | 38.542 | 61.130.027.200 |
| 18/3/2026 | 44,06 | 44,11 | -1,14% | 43,65 | 44,84 | 44,15 | 44,11 | 44,16 | 22.839 | 26.368.485.100 |
| 17/3/2026 | 44,61 | 44,62 | -0,38% | 44,34 | 46,03 | 44,98 | 44,62 | 44,66 | 27.974 | 30.503.743.900 |
| 16/3/2026 | 44,79 | 44,79 | +2,68% | 43,83 | 45,27 | 44,70 | 44,79 | 44,80 | 23.080 | 31.742.829.500 |
| 13/3/2026 | 45,27 | 43,62 | -3,43% | 42,94 | 45,89 | 43,95 | 43,60 | 43,62 | 35.241 | 46.569.154.700 |
| 12/3/2026 | 45,49 | 45,17 | -3,59% | 44,32 | 45,86 | 45,10 | 45,15 | 45,17 | 31.256 | 38.833.142.900 |
| 11/3/2026 | 46,56 | 46,85 | -0,83% | 46,25 | 47,87 | 46,88 | 46,81 | 46,87 | 19.912 | 31.203.081.300 |
| 10/3/2026 | 46,66 | 47,24 | +3,26% | 46,00 | 48,35 | 47,32 | 47,23 | 47,47 | 26.170 | 43.164.249.400 |
| 9/3/2026 | 45,00 | 45,75 | -0,17% | 44,15 | 46,30 | 45,06 | 45,75 | 45,77 | 44.436 | 72.737.385.400 |
| 6/3/2026 | 46,40 | 45,83 | -2,28% | 45,22 | 47,29 | 45,95 | 45,33 | 45,37 | 32.873 | 44.564.717.900 |
| 5/3/2026 | 49,40 | 46,90 | -6,87% | 46,59 | 49,40 | 47,71 | 46,90 | 46,93 | 43.406 | 59.468.856.600 |
| 4/3/2026 | 49,98 | 50,36 | +2,99% | 49,44 | 50,70 | 50,20 | 50,30 | 50,36 | 26.243 | 31.589.000.300 |
| 3/3/2026 | 49,11 | 48,90 | -5,47% | 47,35 | 50,18 | 48,59 | 48,86 | 48,91 | 55.797 | 77.787.779.600 |
| 2/3/2026 | 49,82 | 51,73 | +1,91% | 48,90 | 52,25 | 51,12 | 51,73 | 51,74 | 39.277 | 71.706.656.800 |
| 27/2/2026 | 50,55 | 50,76 | +0,61% | 50,55 | 52,38 | 51,36 | 50,76 | 50,81 | 44.289 | 85.155.807.100 |
| 26/2/2026 | 51,42 | 50,45 | -0,67% | 50,44 | 51,75 | 50,88 | 50,45 | 50,58 | 27.785 | 53.615.040.300 |
| 25/2/2026 | 52,17 | 50,79 | -2,42% | 50,47 | 52,37 | 51,01 | 50,75 | 50,94 | 19.613 | 25.586.383.600 |
| 24/2/2026 | 51,54 | 52,05 | +1,46% | 51,40 | 52,37 | 51,94 | 52,00 | 52,06 | 25.835 | 32.458.185.400 |
| 23/2/2026 | 52,13 | 51,30 | -2,90% | 50,88 | 52,60 | 51,50 | 51,21 | 51,30 | 17.245 | 25.678.133.200 |
| 20/2/2026 | 51,72 | 52,83 | +0,76% | 51,67 | 53,00 | 52,49 | 52,65 | 52,83 | 15.637 | 24.827.055.300 |
| 19/2/2026 | 51,47 | 52,43 | +2,20% | 51,10 | 52,43 | 52,06 | 52,12 | 52,43 | 14.498 | 19.068.213.000 |
| 18/2/2026 | 52,45 | 51,30 | -0,27% | 50,78 | 52,45 | 51,19 | 51,28 | 51,31 | 19.576 | 38.020.645.200 |
| 13/2/2026 | 50,31 | 51,44 | +0,63% | 49,94 | 51,66 | 50,85 | 51,27 | 51,46 | 24.336 | 32.434.784.600 |
| 11/2/2026 | 50,95 | 51,12 | +1,25% | 49,71 | 51,58 | 50,75 | 51,11 | 51,12 | 28.809 | 44.867.024.700 |
| 10/2/2026 | 50,00 | 50,49 | -0,18% | 49,99 | 51,24 | 50,68 | 50,37 | 50,55 | 21.415 | 21.445.908.900 |
| 9/2/2026 | 51,27 | 50,58 | -0,82% | 50,35 | 51,90 | 50,87 | 50,57 | 50,61 | 27.059 | 36.164.158.200 |
| 6/2/2026 | 49,99 | 51,00 | +1,86% | 49,51 | 51,35 | 50,55 | 50,93 | 51,00 | 33.372 | 50.111.837.000 |
| 5/2/2026 | 50,00 | 50,07 | +0,02% | 49,99 | 51,58 | 50,87 | 50,06 | 50,07 | 30.586 | 46.053.961.500 |
| 4/2/2026 | 50,58 | 50,06 | -1,16% | 49,27 | 50,67 | 50,00 | 49,72 | 50,07 | 36.192 | 101.879.453.200 |
| 3/2/2026 | 49,90 | 50,65 | +2,18% | 49,85 | 51,48 | 50,62 | 50,64 | 50,72 | 30.097 | 48.901.187.900 |
| 2/2/2026 | 48,85 | 49,57 | +2,44% | 48,38 | 49,66 | 49,14 | 49,51 | 49,60 | 22.425 | 31.392.006.800 |
| 30/1/2026 | 48,02 | 48,39 | +0,54% | 47,91 | 49,57 | 48,64 | 48,34 | 48,42 | 33.353 | 53.956.478.900 |
| 29/1/2026 | 49,52 | 48,13 | -1,74% | 46,92 | 49,66 | 48,20 | 48,12 | 48,39 | 30.192 | 44.048.253.400 |
| 28/1/2026 | 48,16 | 48,98 | +2,68% | 47,74 | 48,98 | 48,53 | 48,69 | 48,98 | 33.895 | 41.874.903.400 |
| 27/1/2026 | 46,50 | 47,70 | +4,40% | 46,40 | 48,06 | 47,44 | 47,56 | 47,70 | 35.384 | 57.944.713.600 |
| 26/1/2026 | 44,93 | 45,69 | +2,10% | 44,24 | 45,89 | 45,21 | 45,68 | 45,71 | 26.256 | 37.161.093.700 |
| 23/1/2026 | 44,10 | 44,75 | +1,98% | 43,34 | 44,96 | 44,39 | 44,75 | 44,76 | 27.423 | 34.274.450.100 |
| 22/1/2026 | 43,19 | 43,88 | +2,96% | 42,84 | 44,89 | 44,01 | 43,78 | 43,88 | 52.451 | 54.979.055.800 |
| 21/1/2026 | 41,40 | 42,62 | +4,64% | 41,21 | 42,67 | 42,27 | 42,60 | 42,63 | 30.638 | 44.220.083.200 |
| 20/1/2026 | 40,25 | 40,73 | -0,20% | 40,21 | 41,14 | 40,78 | 40,69 | 40,73 | 18.500 | 37.223.040.700 |
| 19/1/2026 | 40,68 | 40,81 | +0,27% | 40,13 | 41,10 | 40,73 | 40,63 | 40,83 | 21.913 | 25.691.891.900 |
| 16/1/2026 | 41,98 | 40,70 | -3,05% | 40,11 | 42,11 | 40,06 | 40,70 | 40,78 | 35.697 | 112.518.354.300 |
| 15/1/2026 | 42,41 | 41,98 | +0,14% | 41,71 | 42,50 | 42,06 | 41,98 | 41,99 | 23.706 | 29.100.744.300 |
| 14/1/2026 | 42,34 | 41,92 | +0,12% | 41,13 | 42,60 | 41,61 | 41,88 | 41,92 | 28.008 | 36.471.041.500 |
| 13/1/2026 | 42,32 | 41,87 | -2,40% | 41,41 | 42,78 | 41,90 | 41,87 | 41,91 | 23.598 | 27.424.495.900 |
| 12/1/2026 | 43,06 | 42,90 | -0,72% | 41,96 | 43,34 | 42,62 | 42,75 | 42,90 | 25.462 | 32.263.601.500 |
| 9/1/2026 | 43,68 | 43,21 | -0,83% | 42,93 | 44,41 | 43,45 | 43,12 | 43,39 | 19.392 | 27.911.940.000 |
| 8/1/2026 | 43,96 | 43,57 | -0,89% | 43,35 | 44,70 | 44,02 | 43,56 | 43,58 | 22.955 | 29.889.528.300 |
| 7/1/2026 | 44,09 | 43,96 | -0,81% | 43,20 | 44,40 | 43,73 | 43,95 | 43,98 | 27.409 | 38.065.129.200 |
| 6/1/2026 | 44,11 | 44,32 | +1,33% | 43,47 | 45,27 | 44,32 | 44,05 | 44,33 | 39.239 | 43.746.679.600 |
| 5/1/2026 | 43,54 | 43,74 | +0,69% | 43,02 | 44,17 | 43,73 | 43,68 | 43,74 | 30.440 | 34.411.749.500 |
| 2/1/2026 | 43,70 | 43,44 | -0,30% | 43,28 | 44,29 | 43,61 | 43,40 | 43,55 | 17.829 | 23.541.287.700 |
| 30/12/2025 | 44,59 | 43,57 | -3,13% | 43,37 | 45,10 | 44,02 | 43,57 | 43,70 | 19.018 | 31.446.705.500 |
| 29/12/2025 | 44,73 | 44,98 | +0,20% | 44,30 | 45,15 | 44,77 | 44,96 | 45,00 | 15.128 | 25.695.129.600 |
| 26/12/2025 | 44,33 | 44,89 | -0,02% | 44,27 | 45,04 | 44,83 | 44,82 | 44,90 | 14.291 | 18.278.902.200 |
| 23/12/2025 | 43,61 | 44,90 | +3,38% | 43,45 | 45,06 | 44,65 | 44,85 | 44,90 | 20.193 | 29.132.680.700 |
| 22/12/2025 | 43,50 | 43,43 | -0,80% | 43,08 | 43,73 | 43,43 | 43,35 | 43,46 | 19.160 | 38.378.018.500 |
| 19/12/2025 | 43,30 | 43,78 | +1,06% | 42,79 | 44,40 | 43,73 | 43,73 | 43,81 | 22.871 | 35.415.228.700 |
| 18/12/2025 | 42,97 | 43,32 | -0,66% | 42,55 | 43,59 | 43,12 | 43,31 | 43,40 | 21.131 | 28.826.020.500 |
| 17/12/2025 | 44,39 | 43,61 | -3,73% | 42,57 | 44,65 | 43,36 | 43,57 | 43,62 | 51.805 | 62.851.701.800 |
| 16/12/2025 | 47,05 | 45,30 | -5,15% | 45,00 | 47,24 | 45,76 | 45,18 | 45,30 | 34.790 | 55.384.564.700 |
| 15/12/2025 | 47,90 | 47,76 | +0,57% | 47,53 | 48,29 | 47,84 | 47,73 | 47,76 | 18.629 | 20.499.830.200 |
| 12/12/2025 | 46,84 | 47,49 | +1,58% | 46,84 | 48,10 | 47,50 | 47,36 | 47,52 | 26.722 | 31.751.038.200 |
| 11/12/2025 | 46,00 | 46,75 | +1,65% | 45,75 | 47,70 | 46,96 | 46,74 | 46,78 | 24.237 | 29.489.625.000 |
| 10/12/2025 | 45,36 | 45,99 | +2,20% | 44,87 | 46,45 | 45,52 | 45,97 | 46,01 | 23.077 | 37.927.091.100 |
| 9/12/2025 | 45,35 | 45,00 | -2,22% | 44,19 | 46,01 | 45,05 | 45,00 | 45,17 | 29.666 | 42.314.638.200 |
| 8/12/2025 | 47,50 | 46,02 | +0,20% | 45,01 | 47,50 | 46,13 | 45,95 | 46,02 | 48.405 | 72.231.205.500 |
| 5/12/2025 | 49,59 | 45,93 | -7,40% | 45,35 | 49,73 | 47,12 | 45,90 | 45,94 | 68.384 | 110.787.258.600 |
| 4/12/2025 | 47,71 | 49,60 | +5,04% | 47,47 | 49,85 | 49,32 | 49,60 | 49,63 | 47.879 | 94.455.714.300 |
| 3/12/2025 | 47,61 | 47,22 | -0,69% | 47,13 | 48,35 | 47,59 | 47,21 | 47,32 | 29.232 | 66.489.089.900 |
| 2/12/2025 | 45,40 | 47,55 | +4,74% | 45,38 | 47,55 | 46,99 | 47,48 | 47,56 | 43.030 | 71.302.833.300 |
| 1/12/2025 | 45,19 | 45,40 | +0,33% | 44,15 | 45,40 | 44,99 | 45,22 | 45,42 | 25.598 | 29.004.895.400 |
| 28/11/2025 | 44,50 | 45,25 | +1,23% | 44,50 | 45,56 | 45,17 | 45,25 | 45,27 | 20.198 | 26.213.617.400 |
| 27/11/2025 | 44,54 | 44,70 | -0,13% | 44,43 | 45,06 | 44,73 | 44,70 | 44,84 | 8.848 | 9.687.792.000 |
| 26/11/2025 | 43,79 | 44,76 | +2,87% | 43,42 | 44,82 | 44,27 | 44,73 | 44,79 | 28.984 | 51.391.117.400 |
| 25/11/2025 | 43,09 | 43,51 | +1,26% | 43,06 | 44,08 | 43,50 | 43,50 | 43,51 | 26.109 | 39.917.789.400 |
| 24/11/2025 | 41,98 | 42,97 | +2,21% | 41,87 | 43,58 | 43,04 | 42,97 | 42,98 | 27.193 | 46.263.487.400 |
| 21/11/2025 | 42,80 | 42,04 | -1,66% | 41,65 | 43,01 | 42,08 | 42,02 | 42,09 | 32.429 | 50.928.271.100 |
| 19/11/2025 | 42,69 | 42,75 | -0,58% | 42,66 | 43,92 | 43,11 | 42,75 | 42,81 | 23.126 | 29.596.582.400 |
| 18/11/2025 | 42,64 | 43,00 | -0,39% | 42,50 | 43,37 | 43,00 | 42,97 | 43,08 | 31.642 | 31.311.484.800 |
| 17/11/2025 | 43,96 | 43,17 | -2,00% | 43,13 | 44,79 | 43,54 | 43,16 | 43,22 | 30.246 | 29.050.361.200 |
| 14/11/2025 | 42,05 | 44,05 | +4,78% | 41,69 | 44,79 | 43,70 | 44,03 | 44,06 | 45.559 | 59.624.252.900 |
| 13/11/2025 | 43,03 | 42,04 | -2,37% | 41,74 | 43,55 | 42,29 | 42,03 | 42,21 | 30.186 | 30.853.144.000 |
| 12/11/2025 | 43,22 | 43,06 | -0,44% | 42,55 | 43,55 | 42,98 | 43,06 | 43,07 | 25.122 | 26.174.208.800 |
| 11/11/2025 | 42,61 | 43,25 | +2,80% | 42,20 | 44,90 | 43,83 | 43,17 | 43,29 | 45.002 | 78.285.927.300 |
| 10/11/2025 | 41,39 | 42,07 | +2,89% | 41,07 | 42,41 | 42,03 | 42,06 | 42,11 | 21.999 | 31.644.743.500 |
| 7/11/2025 | 41,17 | 40,89 | -0,63% | 40,61 | 41,43 | 40,88 | 40,89 | 40,92 | 17.686 | 18.934.935.900 |
| 6/11/2025 | 41,52 | 41,15 | -1,01% | 41,14 | 41,99 | 41,51 | 41,14 | 41,16 | 18.994 | 28.227.176.100 |
| 5/11/2025 | 40,88 | 41,57 | +1,64% | 40,29 | 42,05 | 41,44 | 41,57 | 41,74 | 31.177 | 37.098.296.500 |
| 4/11/2025 | 39,44 | 40,90 | +3,15% | 39,38 | 40,90 | 40,52 | 40,85 | 40,91 | 21.349 | 27.792.425.900 |
| 3/11/2025 | 39,60 | 39,65 | +0,53% | 39,37 | 40,08 | 39,62 | 39,65 | 39,66 | 19.701 | 21.665.147.800 |
| 31/10/2025 | 39,70 | 39,44 | +0,51% | 38,98 | 39,70 | 39,35 | 39,28 | 39,46 | 14.238 | 15.637.597.600 |
| 30/10/2025 | 39,53 | 39,24 | -1,33% | 39,04 | 39,97 | 39,39 | 39,24 | 39,36 | 16.331 | 16.590.795.900 |
| 29/10/2025 | 39,50 | 39,77 | +1,53% | 39,17 | 39,93 | 39,62 | 39,69 | 39,80 | 24.756 | 26.283.065.400 |
| 28/10/2025 | 39,33 | 39,17 | -0,38% | 38,30 | 39,49 | 38,96 | 39,08 | 39,18 | 18.177 | 22.317.134.800 |
| 27/10/2025 | 39,40 | 39,32 | +1,47% | 39,02 | 40,17 | 39,56 | 39,30 | 39,33 | 26.406 | 28.008.036.300 |
| 24/10/2025 | 38,72 | 38,75 | +1,44% | 38,26 | 39,08 | 38,68 | 38,67 | 38,75 | 17.965 | 49.292.323.200 |
| 23/10/2025 | 38,09 | 38,20 | +1,08% | 37,30 | 38,64 | 38,01 | 38,14 | 38,22 | 18.469 | 25.657.490.900 |
| 22/10/2025 | 37,45 | 37,79 | +1,18% | 37,25 | 38,64 | 37,97 | 37,77 | 37,80 | 18.241 | 21.069.519.700 |
| 21/10/2025 | 36,59 | 37,35 | +1,03% | 36,40 | 37,40 | 37,15 | 37,34 | 37,35 | 11.173 | 15.831.617.200 |
| 20/10/2025 | 36,84 | 36,97 | +1,01% | 36,62 | 37,60 | 37,16 | 36,96 | 36,99 | 14.742 | 16.719.235.600 |
| 17/10/2025 | 36,01 | 36,60 | +1,39% | 35,70 | 36,79 | 36,49 | 36,49 | 36,62 | 15.240 | 22.485.010.100 |
| 16/10/2025 | 36,34 | 36,10 | -1,88% | 35,91 | 36,93 | 36,33 | 36,08 | 36,10 | 20.398 | 20.253.337.000 |
| 15/10/2025 | 35,53 | 36,79 | +2,56% | 35,35 | 37,18 | 36,62 | 36,77 | 36,79 | 25.805 | 37.602.131.400 |
| 14/10/2025 | 35,79 | 35,87 | -0,75% | 35,66 | 36,45 | 36,02 | 35,84 | 35,87 | 13.256 | 14.150.835.400 |
| 13/10/2025 | 36,18 | 36,14 | +0,95% | 35,71 | 36,51 | 36,17 | 36,14 | 36,15 | 10.301 | 13.070.553.000 |
| 10/10/2025 | 36,89 | 35,80 | -2,48% | 35,71 | 37,08 | 36,10 | 35,75 | 35,85 | 22.837 | 32.758.837.800 |
| 9/10/2025 | 36,95 | 36,71 | -0,16% | 36,66 | 37,31 | 36,88 | 36,69 | 36,75 | 14.768 | 14.983.206.200 |
| 8/10/2025 | 37,11 | 36,77 | -0,11% | 36,41 | 37,11 | 36,66 | 36,70 | 36,78 | 18.672 | 19.830.848.400 |
| 7/10/2025 | 37,80 | 36,81 | -3,69% | 36,65 | 37,87 | 36,93 | 36,80 | 36,89 | 21.382 | 31.056.767.500 |
| 6/10/2025 | 39,08 | 38,22 | -2,00% | 38,07 | 39,35 | 38,44 | 38,21 | 38,32 | 14.770 | 16.771.830.000 |
| 3/10/2025 | 38,58 | 39,00 | +0,57% | 38,32 | 39,18 | 38,67 | 38,99 | 39,00 | 21.274 | 52.996.460.200 |
| 2/10/2025 | 39,87 | 38,78 | -3,00% | 38,49 | 40,02 | 38,96 | 38,73 | 38,83 | 27.299 | 64.982.378.200 |
| 1/10/2025 | 39,92 | 39,98 | +1,34% | 39,36 | 40,22 | 39,79 | 39,95 | 39,98 | 21.083 | 25.571.179.500 |
| 30/9/2025 | 40,55 | 39,45 | -1,52% | 39,38 | 40,77 | 39,76 | 39,42 | 39,56 | 22.557 | 35.229.123.800 |
| 29/9/2025 | 41,19 | 40,06 | -0,05% | 40,06 | 41,38 | 40,42 | 40,04 | 40,13 | 14.911 | 17.929.848.300 |
| 26/9/2025 | 40,00 | 40,08 | -0,42% | 39,65 | 40,55 | 39,95 | 40,08 | 40,26 | 16.540 | 25.495.356.600 |
| 25/9/2025 | 40,30 | 40,25 | -0,74% | 40,09 | 41,19 | 40,45 | 40,19 | 40,30 | 33.800 | 74.235.170.100 |
| 24/9/2025 | 40,36 | 40,55 | -0,10% | 40,08 | 40,89 | 40,46 | 40,50 | 40,59 | 27.633 | 58.523.452.200 |
| 23/9/2025 | 39,41 | 40,59 | +3,73% | 39,32 | 40,65 | 40,34 | 40,57 | 40,60 | 17.687 | 30.549.064.100 |
| 22/9/2025 | 39,10 | 39,13 | -1,31% | 38,15 | 39,20 | 38,75 | 39,11 | 39,13 | 17.625 | 24.693.484.300 |
| 19/9/2025 | 39,89 | 39,65 | -0,63% | 39,40 | 40,32 | 39,68 | 39,54 | 39,70 | 13.879 | 28.500.869.500 |
| 18/9/2025 | 40,16 | 39,90 | -0,50% | 39,15 | 40,18 | 39,75 | 39,87 | 39,99 | 17.202 | 20.907.627.400 |
| 17/9/2025 | 38,95 | 40,10 | +2,56% | 38,90 | 40,96 | 40,31 | 40,05 | 40,11 | 30.220 | 39.434.941.300 |
| 16/9/2025 | 38,68 | 39,10 | +2,12% | 38,52 | 39,42 | 39,13 | 39,06 | 39,20 | 19.814 | 25.437.832.800 |
| 15/9/2025 | 38,01 | 38,29 | +1,11% | 37,92 | 38,62 | 38,33 | 38,28 | 38,32 | 15.742 | 18.840.708.200 |
| 12/9/2025 | 38,20 | 37,87 | -2,12% | 37,87 | 38,93 | 38,23 | 37,85 | 37,89 | 13.437 | 13.031.363.900 |
| 11/9/2025 | 37,60 | 38,69 | +3,62% | 37,31 | 38,75 | 38,43 | 38,63 | 38,70 | 21.553 | 38.705.073.300 |
| 10/9/2025 | 37,25 | 37,34 | +0,21% | 37,24 | 37,88 | 37,48 | 37,31 | 37,38 | 13.997 | 11.184.766.500 |
| 9/9/2025 | 37,43 | 37,26 | -0,40% | 37,20 | 37,70 | 37,38 | 37,26 | 37,39 | 13.212 | 12.737.636.500 |
| 8/9/2025 | 38,11 | 37,41 | -1,81% | 37,22 | 38,42 | 37,51 | 37,40 | 37,50 | 22.194 | 23.092.265.000 |
| 5/9/2025 | 37,54 | 38,10 | +2,97% | 37,44 | 39,20 | 38,35 | 38,08 | 38,10 | 35.593 | 42.949.648.800 |
| 4/9/2025 | 36,53 | 37,00 | +1,76% | 36,18 | 37,38 | 36,92 | 36,95 | 37,00 | 24.949 | 21.975.748.100 |
| 3/9/2025 | 35,94 | 36,36 | +1,00% | 35,94 | 36,92 | 36,46 | 36,33 | 36,59 | 19.138 | 19.873.013.600 |
| 2/9/2025 | 35,70 | 36,00 | -0,14% | 35,30 | 36,47 | 36,09 | 35,84 | 36,01 | 13.271 | 14.604.463.700 |
| 1/9/2025 | 36,01 | 36,05 | +0,59% | 35,84 | 36,58 | 36,20 | 35,94 | 36,07 | 17.165 | 22.029.737.100 |
| 29/8/2025 | 35,65 | 35,84 | +0,42% | 35,36 | 36,50 | 36,12 | 35,83 | 35,90 | 27.948 | 38.723.193.800 |
| 28/8/2025 | 35,49 | 35,69 | +1,97% | 35,27 | 35,98 | 35,59 | 35,54 | 35,71 | 24.057 | 65.492.124.400 |
| 27/8/2025 | 34,42 | 35,00 | +1,69% | 33,86 | 35,05 | 34,53 | 35,00 | 35,03 | 15.368 | 23.381.994.500 |
| 26/8/2025 | 34,51 | 34,42 | -0,58% | 33,96 | 34,96 | 34,41 | 34,42 | 34,43 | 15.054 | 19.892.501.300 |
| 25/8/2025 | 34,70 | 34,62 | 0,00% | 34,53 | 35,18 | 34,78 | 34,54 | 34,63 | 16.908 | 14.202.355.800 |
| 22/8/2025 | 32,98 | 34,62 | +5,87% | 32,80 | 34,89 | 34,34 | 34,56 | 34,63 | 34.226 | 38.852.459.100 |
| 21/8/2025 | 33,03 | 32,70 | -1,62% | 32,70 | 33,48 | 32,94 | 32,69 | 32,81 | 15.946 | 15.044.292.300 |
| 20/8/2025 | 33,88 | 33,24 | -1,66% | 33,10 | 33,89 | 33,36 | 33,23 | 33,25 | 16.358 | 15.662.822.300 |
| 19/8/2025 | 34,28 | 33,80 | -3,10% | 33,62 | 34,50 | 34,02 | 33,80 | 33,84 | 25.653 | 27.213.320.100 |
| 18/8/2025 | 34,33 | 34,88 | +1,93% | 34,15 | 35,18 | 34,87 | 34,87 | 34,90 | 22.606 | 60.378.212.900 |
| 15/8/2025 | 34,52 | 34,22 | -0,52% | 33,89 | 34,84 | 34,38 | 34,22 | 34,26 | 22.616 | 34.335.666.500 |
| 14/8/2025 | 34,44 | 34,40 | -1,15% | 34,06 | 34,82 | 34,46 | 34,39 | 34,47 | 19.305 | 19.776.428.800 |
| 13/8/2025 | 34,25 | 34,80 | +1,10% | 34,01 | 35,45 | 34,85 | 34,79 | 34,80 | 34.258 | 51.592.240.100 |
| 12/8/2025 | 34,97 | 34,42 | -0,46% | 34,24 | 35,90 | 35,07 | 34,41 | 34,43 | 41.271 | 80.390.516.600 |
| 11/8/2025 | 35,03 | 34,58 | -2,32% | 34,35 | 35,27 | 34,71 | 34,57 | 34,68 | 19.491 | 24.196.265.500 |
| 8/8/2025 | 35,55 | 35,40 | -0,70% | 35,01 | 36,18 | 35,68 | 35,39 | 35,40 | 24.306 | 39.477.204.100 |
| 7/8/2025 | 35,75 | 35,65 | +0,71% | 34,95 | 36,09 | 35,61 | 35,65 | 35,67 | 35.583 | 58.672.037.900 |
| 6/8/2025 | 34,73 | 35,40 | +2,34% | 34,41 | 35,82 | 35,37 | 35,40 | 35,43 | 20.536 | 17.148.921.400 |
| 5/8/2025 | 34,28 | 34,59 | +0,67% | 34,08 | 34,75 | 34,49 | 34,51 | 34,60 | 13.535 | 11.555.421.600 |
| 4/8/2025 | 34,75 | 34,36 | -0,03% | 33,98 | 35,06 | 34,25 | 34,35 | 34,37 | 19.131 | 15.477.529.400 |
| 1/8/2025 | 35,37 | 34,37 | -0,75% | 34,04 | 36,01 | 34,84 | 34,36 | 34,38 | 27.428 | 32.995.059.800 |
| 31/7/2025 | 34,86 | 34,63 | -2,70% | 34,33 | 35,12 | 34,67 | 34,63 | 34,64 | 26.336 | 24.331.060.500 |
| 30/7/2025 | 35,08 | 35,59 | +0,34% | 34,65 | 36,03 | 35,37 | 35,56 | 35,60 | 25.744 | 31.453.155.700 |
| 29/7/2025 | 35,25 | 35,47 | +0,85% | 34,91 | 35,52 | 35,31 | 35,44 | 35,47 | 15.515 | 17.028.089.900 |
| 28/7/2025 | 36,00 | 35,17 | -2,79% | 34,90 | 36,30 | 35,23 | 35,17 | 35,23 | 18.657 | 20.443.791.700 |
| 25/7/2025 | 35,80 | 36,18 | +0,58% | 35,79 | 36,21 | 36,08 | 36,08 | 36,18 | 9.005 | 7.381.695.700 |
| 24/7/2025 | 36,06 | 35,97 | -0,72% | 35,70 | 36,29 | 35,98 | 35,97 | 35,99 | 12.038 | 10.903.759.900 |
| 23/7/2025 | 35,57 | 36,23 | +1,20% | 35,46 | 36,50 | 36,09 | 36,17 | 36,23 | 15.144 | 23.615.253.100 |
| 22/7/2025 | 35,97 | 35,80 | -0,06% | 35,72 | 36,41 | 35,90 | 35,69 | 35,80 | 11.189 | 11.037.221.100 |
| 21/7/2025 | 35,93 | 35,82 | +0,06% | 35,28 | 36,12 | 35,72 | 35,81 | 35,85 | 16.542 | 20.108.614.100 |
| 18/7/2025 | 36,60 | 35,80 | -4,18% | 35,56 | 37,13 | 36,06 | 35,75 | 35,80 | 25.925 | 34.379.670.400 |
| 17/7/2025 | 37,09 | 37,36 | +0,97% | 36,83 | 37,56 | 37,23 | 37,25 | 37,37 | 17.818 | 16.403.683.800 |
| 16/7/2025 | 37,07 | 37,00 | +0,24% | 36,33 | 37,15 | 36,77 | 36,90 | 37,05 | 13.069 | 13.426.255.300 |
| 15/7/2025 | 36,56 | 36,91 | +1,23% | 36,11 | 37,12 | 36,59 | 36,81 | 36,92 | 14.245 | 16.046.395.700 |
| 14/7/2025 | 36,62 | 36,46 | -0,55% | 35,74 | 36,75 | 36,30 | 36,36 | 36,46 | 17.376 | 19.384.717.300 |
| 11/7/2025 | 37,92 | 36,66 | -4,16% | 36,33 | 38,04 | 36,71 | 36,45 | 36,67 | 25.740 | 39.231.202.000 |
| 10/7/2025 | 36,74 | 38,25 | +2,46% | 36,09 | 38,76 | 37,47 | 38,23 | 38,25 | 41.359 | 56.993.048.800 |
| 9/7/2025 | 38,13 | 37,33 | -2,48% | 37,06 | 38,43 | 37,57 | 37,32 | 37,34 | 21.446 | 27.049.675.800 |
| 8/7/2025 | 39,08 | 38,28 | -1,06% | 38,03 | 39,11 | 38,30 | 38,17 | 38,28 | 16.459 | 21.135.757.100 |
| 7/7/2025 | 39,18 | 38,69 | -1,25% | 38,37 | 39,71 | 38,69 | 38,67 | 38,69 | 13.532 | 15.695.187.800 |
| 4/7/2025 | 38,84 | 39,18 | -0,18% | 38,68 | 39,40 | 39,09 | 39,18 | 39,19 | 12.113 | 13.482.284.600 |
| 3/7/2025 | 38,40 | 39,25 | +2,51% | 37,98 | 39,48 | 39,04 | 39,23 | 39,25 | 25.721 | 33.011.760.300 |
| 2/7/2025 | 40,69 | 38,29 | -5,76% | 37,98 | 40,76 | 38,80 | 38,26 | 38,30 | 43.369 | 61.866.625.500 |
| 1/7/2025 | 40,54 | 40,63 | +0,27% | 39,83 | 41,10 | 40,38 | 40,55 | 40,65 | 17.670 | 25.308.284.100 |
| 30/6/2025 | 40,22 | 40,52 | -0,07% | 39,67 | 41,22 | 40,55 | 40,51 | 40,60 | 28.596 | 34.485.436.800 |
| 27/6/2025 | 39,84 | 40,55 | +1,35% | 39,82 | 41,43 | 40,77 | 40,50 | 40,55 | 35.661 | 57.466.749.200 |
| 26/6/2025 | 42,30 | 40,01 | -7,28% | 40,01 | 42,30 | 40,75 | 40,00 | 40,10 | 49.917 | 137.564.454.900 |
| 25/6/2025 | 43,25 | 43,15 | -0,83% | 42,88 | 43,68 | 43,16 | 43,05 | 43,15 | 18.184 | 21.549.146.300 |
| 24/6/2025 | 42,49 | 43,51 | +2,59% | 42,29 | 44,41 | 43,74 | 43,50 | 43,53 | 20.988 | 32.015.678.000 |
| 23/6/2025 | 43,14 | 42,41 | -1,96% | 41,99 | 43,14 | 42,40 | 42,40 | 42,42 | 24.451 | 28.889.642.500 |
| 20/6/2025 | 44,27 | 43,26 | -3,61% | 43,21 | 44,57 | 43,40 | 43,25 | 43,30 | 18.508 | 50.818.068.000 |
| 18/6/2025 | 44,50 | 44,88 | +0,63% | 44,32 | 45,03 | 44,71 | 44,75 | 44,90 | 17.555 | 20.294.159.200 |
| 17/6/2025 | 45,24 | 44,60 | -0,87% | 44,20 | 45,25 | 44,65 | 44,58 | 44,60 | 16.999 | 20.482.839.900 |
| 16/6/2025 | 44,59 | 44,99 | +2,20% | 44,30 | 45,75 | 45,15 | 44,99 | 45,00 | 29.570 | 39.992.700.300 |
| 13/6/2025 | 43,71 | 44,02 | -0,99% | 43,71 | 44,52 | 44,04 | 44,01 | 44,02 | 20.661 | 23.490.730.000 |
| 12/6/2025 | 43,89 | 44,46 | +1,05% | 43,54 | 44,58 | 44,22 | 44,42 | 44,50 | 12.031 | 12.517.482.000 |
| 11/6/2025 | 43,99 | 44,00 | +0,02% | 43,14 | 44,36 | 43,87 | 44,00 | 44,07 | 16.859 | 27.048.610.700 |
| 10/6/2025 | 44,15 | 43,99 | +0,76% | 43,74 | 44,45 | 44,12 | 43,98 | 44,04 | 19.943 | 28.254.688.000 |
| 9/6/2025 | 43,62 | 43,66 | -0,32% | 42,64 | 44,56 | 43,53 | 43,47 | 43,67 | 16.804 | 24.015.399.300 |
| 6/6/2025 | 44,35 | 43,80 | -0,90% | 43,16 | 44,78 | 43,86 | 43,76 | 43,80 | 30.046 | 72.627.426.200 |
| 5/6/2025 | 43,80 | 44,20 | +1,14% | 43,39 | 44,70 | 44,23 | 44,13 | 44,21 | 30.400 | 62.909.352.400 |
| 4/6/2025 | 43,43 | 43,70 | +1,35% | 42,66 | 43,79 | 43,25 | 43,70 | 43,71 | 26.102 | 37.945.020.100 |