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.
RENT3F - LOCALIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 41,36 | 40,40 | -3,21% | 40,17 | 41,37 | 40,64 | 40,40 | 40,70 | 1.567 | 47.241.490 |
| 2/6/2026 | 41,45 | 41,74 | +1,43% | 40,86 | 42,46 | 41,76 | 41,74 | 42,00 | 1.584 | 53.126.641 |
| 1/6/2026 | 42,02 | 41,15 | -1,67% | 41,07 | 42,30 | 41,45 | 41,15 | 41,32 | 1.569 | 51.448.457 |
| 29/5/2026 | 43,29 | 41,85 | -2,33% | 41,40 | 43,29 | 41,84 | 41,85 | 42,24 | 1.854 | 64.768.956 |
| 28/5/2026 | 42,73 | 42,85 | -0,26% | 42,15 | 43,52 | 42,91 | 42,61 | 42,85 | 1.119 | 46.599.212 |
| 27/5/2026 | 44,32 | 42,96 | -2,10% | 42,73 | 44,90 | 43,25 | 42,79 | 42,96 | 1.346 | 46.313.753 |
| 26/5/2026 | 44,81 | 43,88 | -2,29% | 43,37 | 44,90 | 43,79 | 43,65 | 43,88 | 986 | 32.464.950 |
| 25/5/2026 | 43,80 | 44,91 | +3,62% | 43,80 | 45,14 | 44,53 | 44,91 | 44,96 | 1.041 | 41.090.018 |
| 22/5/2026 | 43,20 | 43,34 | -1,61% | 42,72 | 44,04 | 43,33 | 43,11 | 43,34 | 1.104 | 34.580.893 |
| 21/5/2026 | 43,90 | 44,05 | -0,47% | 43,25 | 44,85 | 43,89 | 44,05 | 44,28 | 982 | 45.337.687 |
| 20/5/2026 | 42,31 | 44,26 | +5,53% | 41,97 | 44,68 | 43,83 | 44,26 | 44,49 | 1.192 | 49.627.269 |
| 19/5/2026 | 42,09 | 41,94 | -2,71% | 41,36 | 42,78 | 42,22 | 41,94 | 42,19 | 1.569 | 43.193.632 |
| 18/5/2026 | 42,96 | 43,11 | -0,07% | 42,36 | 43,42 | 42,90 | 43,09 | 43,11 | 1.264 | 44.691.513 |
| 15/5/2026 | 43,69 | 43,14 | -2,27% | 42,25 | 43,69 | 42,87 | 43,13 | 43,14 | 2.031 | 67.266.488 |
| 14/5/2026 | 43,68 | 44,14 | +2,41% | 43,08 | 44,60 | 44,02 | 44,12 | 44,14 | 1.446 | 68.627.321 |
| 13/5/2026 | 45,90 | 43,10 | -6,71% | 42,70 | 46,00 | 44,00 | 43,03 | 43,10 | 2.950 | 115.868.806 |
| 12/5/2026 | 46,88 | 46,20 | -1,60% | 45,98 | 47,59 | 46,58 | 46,16 | 46,20 | 1.161 | 49.981.150 |
| 11/5/2026 | 49,60 | 46,95 | -6,01% | 46,47 | 49,60 | 47,63 | 46,95 | 47,16 | 2.660 | 94.649.942 |
| 8/5/2026 | 48,50 | 49,95 | +7,65% | 48,09 | 50,41 | 49,79 | 49,52 | 49,95 | 2.515 | 108.186.594 |
| 7/5/2026 | 47,31 | 46,40 | -3,03% | 46,30 | 48,00 | 46,83 | 46,36 | 46,40 | 809 | 43.195.060 |
| 6/5/2026 | 46,51 | 47,85 | +4,20% | 46,36 | 48,10 | 47,58 | 47,65 | 47,85 | 995 | 52.502.625 |
| 5/5/2026 | 45,10 | 45,92 | +1,48% | 45,02 | 46,32 | 45,83 | 45,92 | 46,23 | 1.478 | 58.152.824 |
| 4/5/2026 | 45,92 | 45,25 | -2,20% | 44,95 | 46,49 | 45,45 | 45,23 | 45,25 | 1.767 | 79.137.440 |
| 30/4/2026 | 45,51 | 46,27 | +2,59% | 45,51 | 46,62 | 46,08 | 46,27 | 46,32 | 1.151 | 55.582.196 |
| 29/4/2026 | 46,99 | 45,10 | -4,55% | 45,10 | 47,05 | 45,79 | 45,10 | 45,39 | 1.525 | 70.733.434 |
| 28/4/2026 | 47,99 | 47,25 | -2,19% | 46,58 | 47,99 | 47,18 | 47,25 | 47,29 | 1.287 | 56.677.252 |
| 27/4/2026 | 49,30 | 48,31 | -1,47% | 48,31 | 49,98 | 48,69 | 48,31 | 48,40 | 953 | 43.389.387 |
| 24/4/2026 | 49,46 | 49,03 | -0,95% | 48,41 | 49,60 | 49,00 | 49,03 | 49,20 | 829 | 39.712.372 |
| 23/4/2026 | 50,10 | 49,50 | -1,88% | 49,12 | 50,79 | 49,76 | 49,50 | 49,69 | 929 | 52.787.204 |
| 22/4/2026 | 51,91 | 50,45 | -3,07% | 50,21 | 52,15 | 50,91 | 50,21 | 50,45 | 1.129 | 61.478.397 |
| 20/4/2026 | 51,11 | 52,05 | +0,93% | 50,90 | 52,36 | 51,81 | 51,78 | 52,05 | 1.330 | 52.796.851 |
| 17/4/2026 | 51,44 | 51,57 | +1,52% | 51,19 | 53,32 | 52,30 | 51,40 | 51,57 | 1.548 | 108.795.568 |
| 16/4/2026 | 52,01 | 50,80 | -2,51% | 50,65 | 52,45 | 51,30 | 50,80 | 50,83 | 1.138 | 59.693.715 |
| 15/4/2026 | 50,99 | 52,11 | +2,28% | 50,31 | 52,11 | 51,38 | 51,87 | 52,11 | 2.072 | 86.952.895 |
| 14/4/2026 | 49,30 | 50,95 | +4,23% | 49,15 | 51,09 | 50,55 | 50,95 | 50,97 | 1.619 | 83.270.862 |
| 13/4/2026 | 48,50 | 48,88 | -0,91% | 47,74 | 49,07 | 48,49 | 48,88 | 49,06 | 2.178 | 77.635.261 |
| 10/4/2026 | 48,99 | 49,33 | -1,85% | 48,55 | 50,75 | 49,39 | 49,16 | 49,33 | 2.376 | 103.036.367 |
| 9/4/2026 | 49,34 | 50,26 | +1,74% | 48,65 | 50,60 | 49,97 | 50,12 | 50,26 | 2.009 | 96.644.013 |
| 8/4/2026 | 48,03 | 49,40 | +4,91% | 48,03 | 51,37 | 49,85 | 49,40 | 49,90 | 2.380 | 117.914.303 |
| 7/4/2026 | 46,61 | 47,09 | -0,44% | 46,00 | 47,35 | 46,54 | 47,06 | 47,09 | 1.224 | 48.852.108 |
| 6/4/2026 | 47,67 | 47,30 | -0,86% | 46,81 | 48,16 | 47,50 | 47,30 | 47,36 | 1.430 | 57.878.720 |
| 2/4/2026 | 46,88 | 47,71 | -0,58% | 45,01 | 47,71 | 46,75 | 47,40 | 47,71 | 1.739 | 61.969.665 |
| 1/4/2026 | 47,52 | 47,99 | +1,98% | 47,32 | 49,09 | 48,19 | 47,99 | 48,00 | 1.967 | 95.184.445 |
| 31/3/2026 | 46,01 | 47,06 | +4,35% | 44,98 | 47,24 | 46,48 | 47,00 | 47,06 | 1.634 | 69.700.936 |
| 30/3/2026 | 45,54 | 45,10 | +0,38% | 44,60 | 45,96 | 45,14 | 44,81 | 45,10 | 1.432 | 53.839.401 |
| 27/3/2026 | 46,21 | 44,93 | -2,64% | 44,50 | 46,58 | 45,04 | 44,87 | 44,99 | 1.258 | 55.880.184 |
| 26/3/2026 | 47,18 | 46,15 | -2,88% | 45,90 | 47,18 | 46,41 | 46,00 | 46,15 | 1.286 | 70.271.756 |
| 25/3/2026 | 47,50 | 47,52 | +2,52% | 47,45 | 48,50 | 47,83 | 47,52 | 47,53 | 1.416 | 86.546.446 |
| 24/3/2026 | 46,61 | 46,35 | -1,90% | 45,65 | 46,87 | 46,31 | 46,35 | 46,68 | 1.450 | 51.197.960 |
| 23/3/2026 | 44,00 | 47,25 | +10,19% | 44,00 | 47,44 | 46,45 | 47,25 | 47,29 | 2.004 | 77.509.730 |
| 20/3/2026 | 44,29 | 42,88 | -3,23% | 42,63 | 44,29 | 43,10 | 42,88 | 43,11 | 1.238 | 53.529.333 |
| 19/3/2026 | 44,00 | 44,31 | +0,27% | 42,28 | 45,08 | 43,48 | 44,31 | 44,55 | 1.505 | 66.811.799 |
| 18/3/2026 | 44,52 | 44,19 | -0,87% | 43,68 | 44,78 | 44,18 | 43,83 | 44,19 | 1.138 | 41.811.069 |
| 17/3/2026 | 44,60 | 44,58 | -0,29% | 44,05 | 46,00 | 44,99 | 44,44 | 44,58 | 1.261 | 44.892.159 |
| 16/3/2026 | 44,27 | 44,71 | +3,38% | 43,83 | 45,31 | 44,65 | 44,71 | 44,90 | 1.559 | 55.413.931 |
| 13/3/2026 | 45,38 | 43,25 | -3,89% | 43,00 | 45,87 | 44,16 | 43,25 | 43,31 | 1.686 | 64.216.290 |
| 12/3/2026 | 46,64 | 45,00 | -4,09% | 44,35 | 46,64 | 45,13 | 45,00 | 45,26 | 1.608 | 72.654.164 |
| 11/3/2026 | 47,23 | 46,92 | -0,49% | 46,30 | 47,83 | 46,93 | 46,73 | 46,95 | 1.129 | 51.075.503 |
| 10/3/2026 | 46,36 | 47,15 | +2,03% | 46,03 | 48,34 | 47,29 | 47,10 | 47,20 | 1.774 | 73.657.660 |
| 9/3/2026 | 45,01 | 46,21 | +0,57% | 44,16 | 46,32 | 45,09 | 45,64 | 46,21 | 2.289 | 93.344.643 |
| 6/3/2026 | 46,79 | 45,95 | -2,36% | 45,25 | 47,32 | 46,01 | 45,52 | 46,07 | 1.615 | 74.908.352 |
| 5/3/2026 | 49,34 | 47,06 | -6,70% | 46,61 | 50,35 | 47,87 | 47,02 | 47,11 | 2.465 | 104.378.466 |
| 4/3/2026 | 49,56 | 50,44 | +3,11% | 49,50 | 50,68 | 50,16 | 50,38 | 50,47 | 1.429 | 71.265.981 |
| 3/3/2026 | 50,30 | 48,92 | -5,60% | 47,37 | 50,30 | 48,53 | 48,56 | 48,99 | 3.075 | 131.846.969 |
| 2/3/2026 | 50,48 | 51,82 | +1,77% | 48,93 | 52,23 | 50,79 | 51,71 | 51,83 | 2.444 | 105.143.076 |
| 27/2/2026 | 50,55 | 50,92 | +0,67% | 50,50 | 52,37 | 51,29 | 50,65 | 50,99 | 1.839 | 106.530.158 |
| 26/2/2026 | 51,18 | 50,58 | -0,61% | 50,42 | 51,73 | 50,92 | 50,50 | 50,60 | 1.664 | 85.729.692 |
| 25/2/2026 | 52,04 | 50,89 | -2,17% | 50,32 | 52,40 | 51,08 | 50,89 | 51,02 | 1.923 | 100.224.271 |
| 24/2/2026 | 51,40 | 52,02 | +1,62% | 51,40 | 52,37 | 51,91 | 52,00 | 52,23 | 1.540 | 86.922.318 |
| 23/2/2026 | 52,68 | 51,19 | -3,03% | 50,90 | 52,86 | 51,60 | 50,90 | 51,23 | 1.444 | 80.401.606 |
| 20/2/2026 | 52,18 | 52,79 | +1,70% | 51,72 | 52,99 | 52,40 | 52,70 | 52,91 | 1.214 | 79.147.137 |
| 19/2/2026 | 51,68 | 51,91 | +1,37% | 51,13 | 52,36 | 51,91 | 51,91 | 52,30 | 1.327 | 80.435.859 |
| 18/2/2026 | 52,00 | 51,21 | -1,25% | 50,77 | 52,62 | 51,35 | 51,11 | 51,49 | 1.063 | 67.418.137 |
| 13/2/2026 | 50,80 | 51,86 | +1,41% | 50,00 | 51,86 | 51,08 | 51,29 | 51,86 | 1.286 | 72.671.634 |
| 11/2/2026 | 50,54 | 51,14 | +0,93% | 49,73 | 51,58 | 50,76 | 51,00 | 51,14 | 1.864 | 88.939.770 |
| 10/2/2026 | 50,40 | 50,67 | +0,58% | 50,00 | 51,22 | 50,66 | 50,58 | 50,67 | 1.306 | 72.294.842 |
| 9/2/2026 | 51,68 | 50,38 | -1,58% | 50,37 | 51,86 | 50,82 | 50,38 | 50,84 | 1.555 | 72.819.814 |
| 6/2/2026 | 50,08 | 51,19 | +1,95% | 49,60 | 51,33 | 50,63 | 50,92 | 51,19 | 1.868 | 78.691.109 |
| 5/2/2026 | 50,39 | 50,21 | +1,19% | 50,00 | 51,56 | 50,83 | 50,21 | 50,26 | 1.635 | 77.774.130 |
| 4/2/2026 | 50,80 | 49,62 | -2,86% | 49,26 | 50,99 | 49,99 | 49,62 | 49,99 | 1.613 | 76.815.462 |
| 3/2/2026 | 49,89 | 51,08 | +2,90% | 49,87 | 51,47 | 50,64 | 50,73 | 51,08 | 1.735 | 94.007.254 |
| 2/2/2026 | 48,62 | 49,64 | +3,16% | 48,40 | 49,64 | 49,11 | 49,46 | 49,64 | 1.826 | 84.463.199 |
| 30/1/2026 | 48,13 | 48,12 | -1,29% | 47,84 | 49,55 | 48,69 | 48,12 | 48,53 | 2.473 | 98.450.480 |
| 29/1/2026 | 49,51 | 48,75 | -0,77% | 46,94 | 49,63 | 48,35 | 48,48 | 48,75 | 1.691 | 74.403.338 |
| 28/1/2026 | 47,82 | 49,13 | +2,98% | 47,78 | 49,13 | 48,45 | 48,50 | 49,13 | 1.757 | 81.414.191 |
| 27/1/2026 | 46,00 | 47,71 | +3,92% | 45,91 | 48,04 | 47,32 | 47,70 | 47,71 | 1.891 | 91.407.363 |
| 26/1/2026 | 44,76 | 45,91 | +2,09% | 44,30 | 45,92 | 45,26 | 45,66 | 45,91 | 1.388 | 67.276.035 |
| 23/1/2026 | 43,88 | 44,97 | +1,97% | 43,37 | 44,97 | 44,29 | 44,79 | 44,97 | 1.224 | 53.630.716 |
| 22/1/2026 | 42,87 | 44,10 | +3,28% | 42,87 | 44,83 | 43,95 | 43,78 | 44,10 | 1.466 | 75.795.217 |
| 21/1/2026 | 41,04 | 42,70 | +4,89% | 41,04 | 42,75 | 42,26 | 42,68 | 42,70 | 1.456 | 60.034.760 |
| 20/1/2026 | 40,51 | 40,71 | +0,52% | 40,22 | 41,11 | 40,71 | 40,69 | 40,71 | 941 | 40.754.311 |
| 19/1/2026 | 40,99 | 40,50 | -0,93% | 40,36 | 41,05 | 40,67 | 40,50 | 40,65 | 1.410 | 40.178.935 |
| 16/1/2026 | 42,10 | 40,88 | -2,64% | 40,13 | 42,10 | 40,71 | 40,72 | 40,88 | 2.194 | 83.922.597 |
| 15/1/2026 | 42,02 | 41,99 | +0,24% | 41,72 | 42,51 | 42,06 | 41,71 | 41,99 | 1.232 | 44.082.393 |
| 14/1/2026 | 42,06 | 41,89 | -0,14% | 41,14 | 42,57 | 41,66 | 41,74 | 41,89 | 1.558 | 50.167.549 |
| 13/1/2026 | 42,25 | 41,95 | -1,43% | 41,43 | 42,79 | 42,06 | 41,75 | 41,95 | 1.991 | 67.690.337 |
| 12/1/2026 | 43,30 | 42,56 | -1,25% | 41,98 | 43,35 | 42,49 | 42,56 | 42,92 | 2.417 | 97.507.018 |
| 9/1/2026 | 43,60 | 43,10 | -1,15% | 42,91 | 44,38 | 43,42 | 43,10 | 43,39 | 1.234 | 48.818.121 |
| 8/1/2026 | 43,96 | 43,60 | -0,89% | 43,36 | 44,65 | 44,03 | 43,36 | 43,60 | 1.306 | 50.173.260 |
| 7/1/2026 | 44,39 | 43,99 | -0,99% | 43,20 | 44,41 | 43,78 | 43,85 | 43,99 | 1.077 | 49.761.515 |
| 6/1/2026 | 44,05 | 44,43 | +1,88% | 43,50 | 45,29 | 44,27 | 43,96 | 44,43 | 2.030 | 78.614.975 |
| 5/1/2026 | 43,42 | 43,61 | +0,79% | 43,00 | 44,15 | 43,68 | 43,61 | 43,92 | 1.361 | 48.946.577 |
| 2/1/2026 | 43,61 | 43,27 | -1,05% | 43,27 | 44,27 | 43,61 | 43,00 | 43,58 | 890 | 44.371.412 |
| 30/12/2025 | 44,48 | 43,73 | -2,97% | 43,34 | 45,08 | 43,94 | 43,73 | 43,80 | 973 | 44.025.388 |
| 29/12/2025 | 44,80 | 45,07 | +0,60% | 44,30 | 45,14 | 44,76 | 44,81 | 45,07 | 734 | 43.096.654 |
| 26/12/2025 | 44,99 | 44,80 | -1,10% | 44,29 | 45,05 | 44,78 | 44,78 | 44,80 | 760 | 30.062.765 |
| 23/12/2025 | 43,50 | 45,30 | +4,79% | 43,49 | 45,30 | 44,57 | 44,73 | 45,30 | 1.185 | 44.360.456 |
| 22/12/2025 | 43,99 | 43,23 | -1,14% | 43,11 | 44,09 | 43,45 | 43,23 | 43,57 | 685 | 34.729.387 |
| 19/12/2025 | 43,33 | 43,73 | +1,23% | 42,78 | 44,40 | 43,66 | 43,70 | 43,78 | 1.306 | 56.972.704 |
| 18/12/2025 | 43,31 | 43,20 | -1,64% | 42,55 | 43,60 | 43,12 | 43,20 | 43,38 | 1.164 | 45.130.930 |
| 17/12/2025 | 45,16 | 43,92 | -3,35% | 42,56 | 45,17 | 43,35 | 43,40 | 43,92 | 2.152 | 90.313.728 |
| 16/12/2025 | 47,49 | 45,44 | -4,40% | 45,00 | 47,49 | 45,89 | 45,30 | 45,44 | 2.024 | 84.613.230 |
| 15/12/2025 | 47,75 | 47,53 | -0,34% | 47,52 | 48,28 | 47,84 | 47,53 | 47,85 | 1.453 | 62.245.093 |
| 12/12/2025 | 46,75 | 47,69 | +1,73% | 46,70 | 48,08 | 47,49 | 47,20 | 47,69 | 3.095 | 67.043.928 |
| 11/12/2025 | 45,85 | 46,88 | +1,47% | 45,76 | 47,69 | 46,91 | 46,88 | 46,90 | 1.153 | 56.647.753 |
| 10/12/2025 | 45,00 | 46,20 | +2,33% | 44,90 | 46,45 | 45,57 | 45,90 | 46,20 | 1.068 | 51.873.248 |
| 9/12/2025 | 45,28 | 45,15 | -1,89% | 44,25 | 46,00 | 45,11 | 45,15 | 45,45 | 1.417 | 53.738.223 |
| 8/12/2025 | 46,37 | 46,02 | +0,26% | 45,03 | 48,00 | 45,93 | 46,00 | 46,02 | 1.937 | 81.589.610 |
| 5/12/2025 | 49,60 | 45,90 | -7,65% | 45,37 | 49,70 | 47,28 | 45,90 | 45,94 | 2.072 | 108.257.600 |
| 4/12/2025 | 47,55 | 49,70 | +5,41% | 47,21 | 49,84 | 49,25 | 49,35 | 49,70 | 1.499 | 79.980.527 |
| 3/12/2025 | 47,55 | 47,15 | -0,78% | 47,15 | 48,35 | 47,64 | 47,15 | 47,34 | 1.336 | 67.505.276 |
| 2/12/2025 | 45,42 | 47,52 | +4,44% | 45,40 | 47,52 | 46,90 | 47,21 | 47,52 | 2.021 | 89.073.940 |
| 1/12/2025 | 45,99 | 45,50 | 0,00% | 44,16 | 46,00 | 44,98 | 45,16 | 45,50 | 1.235 | 52.797.506 |
| 28/11/2025 | 44,70 | 45,50 | +1,22% | 44,19 | 45,55 | 45,20 | 45,08 | 45,50 | 1.141 | 59.493.910 |
| 27/11/2025 | 44,70 | 44,95 | -0,09% | 44,42 | 45,06 | 44,75 | 44,50 | 44,95 | 627 | 36.228.724 |
| 26/11/2025 | 43,61 | 44,99 | +4,31% | 43,44 | 44,99 | 44,20 | 44,51 | 44,99 | 1.752 | 50.820.742 |
| 25/11/2025 | 42,99 | 43,13 | -0,14% | 42,60 | 44,07 | 43,41 | 43,13 | 43,50 | 1.513 | 50.638.417 |
| 24/11/2025 | 41,81 | 43,19 | +3,30% | 41,80 | 43,56 | 43,04 | 42,96 | 43,19 | 1.301 | 55.472.463 |
| 21/11/2025 | 42,75 | 41,81 | -2,74% | 41,66 | 43,00 | 42,08 | 41,81 | 42,29 | 949 | 44.625.951 |
| 19/11/2025 | 42,99 | 42,99 | -0,49% | 42,65 | 43,90 | 43,07 | 42,72 | 42,99 | 844 | 33.968.859 |
| 18/11/2025 | 42,76 | 43,20 | -0,44% | 42,50 | 43,35 | 42,99 | 43,05 | 43,20 | 981 | 37.791.062 |
| 17/11/2025 | 44,39 | 43,39 | -0,69% | 43,12 | 44,71 | 43,63 | 43,20 | 43,39 | 1.050 | 52.168.426 |
| 14/11/2025 | 42,21 | 43,69 | +4,47% | 41,67 | 44,78 | 43,66 | 43,69 | 44,12 | 2.329 | 107.951.947 |
| 13/11/2025 | 43,06 | 41,82 | -3,44% | 41,75 | 43,83 | 42,42 | 41,82 | 42,05 | 1.593 | 66.317.211 |
| 12/11/2025 | 43,00 | 43,31 | +0,72% | 42,59 | 43,55 | 42,99 | 42,82 | 43,31 | 942 | 49.025.043 |
| 11/11/2025 | 42,00 | 43,00 | +1,56% | 42,00 | 44,91 | 43,86 | 43,00 | 43,53 | 2.100 | 115.719.791 |
| 10/11/2025 | 41,01 | 42,34 | +2,77% | 41,01 | 42,37 | 42,01 | 41,82 | 42,34 | 1.189 | 64.032.750 |
| 7/11/2025 | 41,00 | 41,20 | +0,44% | 40,61 | 41,40 | 40,96 | 40,75 | 41,20 | 864 | 39.446.996 |
| 6/11/2025 | 41,59 | 41,02 | -1,63% | 41,02 | 41,95 | 41,46 | 41,02 | 41,40 | 953 | 50.633.369 |
| 5/11/2025 | 40,53 | 41,70 | +1,96% | 40,30 | 42,05 | 41,35 | 41,70 | 41,73 | 1.477 | 73.032.110 |
| 4/11/2025 | 39,56 | 40,90 | +3,86% | 39,44 | 40,90 | 40,44 | 40,46 | 40,90 | 1.479 | 59.439.749 |
| 3/11/2025 | 39,51 | 39,38 | +0,20% | 39,38 | 40,08 | 39,62 | 39,38 | 39,77 | 1.160 | 46.509.429 |
| 31/10/2025 | 39,29 | 39,30 | +0,56% | 38,99 | 39,75 | 39,33 | 39,28 | 39,30 | 819 | 33.829.986 |
| 30/10/2025 | 39,25 | 39,08 | -1,39% | 39,06 | 39,95 | 39,39 | 39,08 | 39,25 | 860 | 42.456.740 |
| 29/10/2025 | 39,03 | 39,63 | +1,05% | 39,03 | 39,97 | 39,55 | 39,55 | 39,63 | 1.065 | 42.798.345 |
| 28/10/2025 | 39,15 | 39,22 | -0,23% | 38,33 | 39,77 | 38,98 | 38,91 | 39,22 | 995 | 38.539.454 |
| 27/10/2025 | 39,01 | 39,31 | +1,73% | 39,01 | 40,15 | 39,54 | 39,30 | 39,43 | 1.082 | 46.065.850 |
| 24/10/2025 | 38,59 | 38,64 | +0,89% | 38,28 | 39,05 | 38,67 | 38,64 | 38,70 | 785 | 34.519.275 |
| 23/10/2025 | 37,97 | 38,30 | +1,06% | 37,31 | 38,65 | 37,97 | 38,01 | 38,30 | 924 | 47.467.082 |
| 22/10/2025 | 37,35 | 37,90 | +1,34% | 37,26 | 38,61 | 37,91 | 37,90 | 37,93 | 826 | 40.627.639 |
| 21/10/2025 | 36,99 | 37,40 | +1,08% | 36,50 | 37,40 | 37,11 | 37,11 | 37,40 | 687 | 34.806.628 |
| 20/10/2025 | 36,80 | 37,00 | +0,95% | 36,65 | 37,55 | 37,13 | 36,85 | 37,00 | 830 | 37.503.070 |
| 17/10/2025 | 36,10 | 36,65 | +1,52% | 35,70 | 36,76 | 36,44 | 36,38 | 36,65 | 791 | 35.091.021 |
| 16/10/2025 | 36,67 | 36,10 | -1,88% | 35,92 | 36,93 | 36,41 | 36,10 | 36,35 | 944 | 42.783.271 |
| 15/10/2025 | 35,80 | 36,79 | +2,34% | 35,37 | 37,15 | 36,54 | 36,65 | 37,04 | 866 | 42.443.615 |
| 14/10/2025 | 36,00 | 35,95 | -0,22% | 35,67 | 36,46 | 36,06 | 35,88 | 35,95 | 853 | 27.662.399 |
| 13/10/2025 | 36,00 | 36,03 | +0,64% | 35,60 | 36,98 | 36,12 | 36,03 | 36,43 | 703 | 32.468.428 |
| 10/10/2025 | 37,20 | 35,80 | -2,72% | 35,74 | 37,20 | 36,21 | 35,74 | 35,80 | 1.160 | 46.724.093 |
| 9/10/2025 | 36,97 | 36,80 | +0,55% | 36,66 | 37,25 | 36,91 | 36,68 | 36,80 | 847 | 35.098.300 |
| 8/10/2025 | 36,69 | 36,60 | -0,38% | 36,43 | 37,07 | 36,66 | 36,56 | 36,60 | 996 | 50.644.051 |
| 7/10/2025 | 38,00 | 36,74 | -3,95% | 36,67 | 38,00 | 36,99 | 36,70 | 36,74 | 1.129 | 49.655.988 |
| 6/10/2025 | 39,00 | 38,25 | -2,67% | 38,07 | 39,45 | 38,47 | 38,25 | 38,35 | 871 | 37.783.627 |
| 3/10/2025 | 38,63 | 39,30 | +1,37% | 38,33 | 39,30 | 38,83 | 39,07 | 39,30 | 771 | 41.105.698 |
| 2/10/2025 | 40,08 | 38,77 | -2,81% | 38,49 | 40,08 | 39,10 | 38,77 | 38,83 | 1.202 | 56.472.723 |
| 1/10/2025 | 40,10 | 39,89 | +1,12% | 39,37 | 40,33 | 39,76 | 39,89 | 40,33 | 1.248 | 55.423.453 |
| 30/9/2025 | 39,94 | 39,45 | -1,20% | 39,39 | 40,63 | 39,74 | 39,43 | 39,45 | 1.001 | 49.260.416 |
| 29/9/2025 | 40,50 | 39,93 | -1,14% | 39,93 | 41,40 | 40,45 | 39,93 | 40,15 | 1.046 | 46.285.161 |
| 26/9/2025 | 40,04 | 40,39 | -0,37% | 39,67 | 40,51 | 40,02 | 40,18 | 40,39 | 905 | 42.484.175 |
| 25/9/2025 | 40,27 | 40,54 | -0,02% | 40,05 | 41,18 | 40,47 | 40,22 | 40,54 | 2.238 | 80.636.482 |
| 24/9/2025 | 40,44 | 40,55 | -0,22% | 40,00 | 40,89 | 40,46 | 40,42 | 40,55 | 1.097 | 50.537.666 |
| 23/9/2025 | 39,36 | 40,64 | +3,81% | 39,32 | 40,70 | 40,15 | 40,59 | 40,64 | 1.388 | 66.000.734 |
| 22/9/2025 | 39,34 | 39,15 | -1,24% | 38,16 | 39,41 | 38,83 | 39,15 | 39,42 | 1.280 | 47.422.949 |
| 19/9/2025 | 40,00 | 39,64 | -0,88% | 39,40 | 40,30 | 39,69 | 39,60 | 39,64 | 2.325 | 43.203.242 |
| 18/9/2025 | 39,86 | 39,99 | -0,32% | 39,16 | 40,14 | 39,74 | 39,67 | 39,99 | 893 | 42.872.091 |
| 17/9/2025 | 39,13 | 40,12 | +1,83% | 38,90 | 40,95 | 40,24 | 40,02 | 40,12 | 1.777 | 76.169.190 |
| 16/9/2025 | 38,99 | 39,40 | +2,87% | 38,45 | 39,40 | 39,15 | 39,15 | 39,40 | 1.188 | 56.775.965 |
| 15/9/2025 | 38,20 | 38,30 | +0,79% | 37,93 | 38,64 | 38,33 | 38,25 | 38,30 | 1.010 | 43.236.850 |
| 12/9/2025 | 38,69 | 38,00 | -2,51% | 37,73 | 38,92 | 38,31 | 37,73 | 38,00 | 2.456 | 55.441.284 |
| 11/9/2025 | 37,07 | 38,98 | +3,81% | 37,07 | 38,98 | 38,34 | 38,69 | 38,98 | 1.254 | 53.880.981 |
| 10/9/2025 | 37,43 | 37,55 | +0,29% | 37,20 | 37,84 | 37,51 | 37,25 | 37,55 | 882 | 31.713.985 |
| 9/9/2025 | 37,34 | 37,44 | +0,27% | 37,21 | 37,74 | 37,43 | 37,40 | 37,44 | 1.048 | 36.152.302 |
| 8/9/2025 | 38,20 | 37,34 | -2,25% | 37,22 | 38,35 | 37,54 | 37,34 | 37,56 | 1.023 | 40.498.413 |
| 5/9/2025 | 37,34 | 38,20 | +3,24% | 37,34 | 39,18 | 38,41 | 37,97 | 38,20 | 1.436 | 86.999.092 |
| 4/9/2025 | 36,31 | 37,00 | +1,54% | 36,24 | 37,37 | 36,90 | 37,00 | 37,10 | 1.162 | 45.510.005 |
| 3/9/2025 | 35,92 | 36,44 | +1,45% | 35,59 | 36,90 | 36,46 | 36,36 | 36,44 | 896 | 36.597.000 |
| 2/9/2025 | 35,99 | 35,92 | -0,75% | 35,39 | 36,44 | 36,06 | 35,85 | 35,92 | 1.577 | 40.906.044 |
| 1/9/2025 | 35,91 | 36,19 | +0,53% | 35,85 | 36,50 | 36,16 | 36,02 | 36,19 | 1.058 | 52.836.307 |
| 29/8/2025 | 35,56 | 36,00 | +1,24% | 35,38 | 36,47 | 36,17 | 35,83 | 36,00 | 1.434 | 61.290.088 |
| 28/8/2025 | 35,11 | 35,56 | +2,13% | 35,09 | 35,99 | 35,63 | 35,56 | 35,57 | 1.364 | 49.031.806 |
| 27/8/2025 | 34,42 | 34,82 | +1,46% | 33,87 | 35,07 | 34,44 | 34,82 | 34,85 | 997 | 42.435.229 |
| 26/8/2025 | 34,51 | 34,32 | -1,63% | 33,96 | 34,90 | 34,37 | 34,32 | 34,39 | 770 | 27.628.711 |
| 25/8/2025 | 34,63 | 34,89 | +1,13% | 34,51 | 35,12 | 34,79 | 34,53 | 34,89 | 808 | 34.408.636 |
| 22/8/2025 | 32,73 | 34,50 | +4,90% | 32,73 | 34,88 | 34,21 | 34,35 | 34,50 | 1.422 | 46.357.030 |
| 21/8/2025 | 33,11 | 32,89 | -0,36% | 32,62 | 33,44 | 32,98 | 32,84 | 32,89 | 885 | 30.043.839 |
| 20/8/2025 | 33,91 | 33,01 | -2,65% | 33,01 | 33,91 | 33,39 | 33,01 | 33,19 | 1.183 | 31.093.071 |
| 19/8/2025 | 34,75 | 33,91 | -3,11% | 33,53 | 34,75 | 34,00 | 33,55 | 33,91 | 1.539 | 41.098.922 |
| 18/8/2025 | 34,01 | 35,00 | +2,28% | 34,01 | 35,16 | 34,85 | 34,90 | 35,00 | 902 | 32.697.568 |
| 15/8/2025 | 34,51 | 34,22 | -0,81% | 33,94 | 34,81 | 34,37 | 34,17 | 34,22 | 930 | 29.192.846 |
| 14/8/2025 | 34,77 | 34,50 | -1,71% | 34,06 | 34,80 | 34,50 | 34,50 | 34,59 | 803 | 34.160.720 |
| 13/8/2025 | 34,42 | 35,10 | +2,39% | 34,06 | 35,44 | 34,82 | 34,89 | 35,10 | 1.245 | 38.624.658 |
| 12/8/2025 | 34,93 | 34,28 | -0,38% | 34,27 | 35,90 | 35,07 | 34,28 | 34,33 | 1.588 | 54.001.230 |
| 11/8/2025 | 35,40 | 34,41 | -2,88% | 34,38 | 35,40 | 34,79 | 34,40 | 34,75 | 898 | 31.858.546 |
| 8/8/2025 | 35,99 | 35,43 | -0,64% | 35,03 | 36,15 | 35,56 | 35,00 | 35,43 | 860 | 33.577.822 |
| 7/8/2025 | 35,41 | 35,66 | +1,25% | 35,00 | 36,08 | 35,61 | 35,66 | 36,00 | 1.113 | 39.556.911 |
| 6/8/2025 | 34,52 | 35,22 | +1,67% | 34,43 | 35,80 | 35,26 | 35,22 | 35,35 | 938 | 34.810.580 |
| 5/8/2025 | 34,77 | 34,64 | +1,29% | 34,10 | 34,78 | 34,48 | 34,55 | 34,64 | 702 | 25.393.917 |
| 4/8/2025 | 34,55 | 34,20 | 0,00% | 33,99 | 35,24 | 34,24 | 34,20 | 34,26 | 908 | 31.897.988 |
| 1/8/2025 | 34,63 | 34,20 | -0,03% | 34,05 | 36,02 | 34,79 | 34,16 | 34,20 | 1.280 | 41.919.261 |
| 31/7/2025 | 35,16 | 34,21 | -3,09% | 34,21 | 35,47 | 34,64 | 34,21 | 34,72 | 1.081 | 40.667.653 |
| 30/7/2025 | 35,01 | 35,30 | 0,00% | 34,70 | 35,92 | 35,39 | 35,30 | 35,40 | 694 | 37.656.562 |
| 29/7/2025 | 35,00 | 35,30 | +1,12% | 34,91 | 35,51 | 35,29 | 35,08 | 35,30 | 908 | 30.007.517 |
| 28/7/2025 | 36,00 | 34,91 | -3,67% | 34,91 | 36,31 | 35,27 | 34,91 | 34,95 | 1.065 | 37.693.062 |
| 25/7/2025 | 35,97 | 36,24 | +0,67% | 35,81 | 36,24 | 36,03 | 36,05 | 36,24 | 653 | 27.153.945 |
| 24/7/2025 | 36,18 | 36,00 | -0,55% | 35,71 | 36,26 | 35,98 | 36,00 | 36,25 | 946 | 41.162.700 |
| 23/7/2025 | 35,74 | 36,20 | +0,89% | 35,48 | 36,50 | 36,12 | 36,16 | 36,20 | 903 | 45.701.752 |
| 22/7/2025 | 35,85 | 35,88 | +0,08% | 35,53 | 36,39 | 35,95 | 35,75 | 35,88 | 721 | 25.939.772 |
| 21/7/2025 | 35,80 | 35,85 | -0,14% | 35,33 | 36,12 | 35,70 | 35,60 | 35,85 | 915 | 37.433.184 |
| 18/7/2025 | 37,36 | 35,90 | -4,01% | 35,58 | 37,36 | 36,21 | 35,60 | 35,90 | 1.344 | 49.822.401 |
| 17/7/2025 | 37,00 | 37,40 | +0,86% | 36,85 | 37,52 | 37,22 | 37,29 | 37,40 | 817 | 31.816.334 |
| 16/7/2025 | 36,91 | 37,08 | +1,04% | 36,35 | 37,11 | 36,77 | 36,84 | 37,08 | 760 | 35.895.376 |
| 15/7/2025 | 36,69 | 36,70 | +0,22% | 36,12 | 37,11 | 36,61 | 36,70 | 36,88 | 986 | 32.941.424 |
| 14/7/2025 | 36,66 | 36,62 | -0,38% | 35,77 | 36,72 | 36,33 | 36,40 | 36,62 | 1.050 | 35.618.589 |
| 11/7/2025 | 38,49 | 36,76 | -3,97% | 36,36 | 38,49 | 36,70 | 36,60 | 36,76 | 1.779 | 82.706.315 |
| 10/7/2025 | 36,84 | 38,28 | +2,93% | 36,00 | 38,74 | 37,39 | 38,19 | 38,28 | 1.774 | 88.084.923 |
| 9/7/2025 | 38,00 | 37,19 | -2,97% | 37,03 | 38,38 | 37,56 | 37,19 | 37,20 | 1.461 | 70.235.616 |
| 8/7/2025 | 38,80 | 38,33 | +0,05% | 38,02 | 39,05 | 38,32 | 38,10 | 38,33 | 1.119 | 55.138.485 |
| 7/7/2025 | 39,17 | 38,31 | -2,15% | 38,31 | 39,69 | 38,64 | 38,31 | 38,75 | 1.424 | 66.128.968 |
| 4/7/2025 | 39,29 | 39,15 | +0,57% | 38,72 | 39,38 | 39,09 | 39,15 | 39,39 | 1.049 | 39.103.275 |
| 3/7/2025 | 38,25 | 38,93 | +1,80% | 38,00 | 39,45 | 38,98 | 38,93 | 39,43 | 1.537 | 58.830.403 |
| 2/7/2025 | 40,49 | 38,24 | -5,35% | 38,01 | 40,74 | 38,82 | 38,24 | 38,59 | 3.016 | 112.961.289 |
| 1/7/2025 | 40,50 | 40,40 | -0,98% | 39,84 | 41,07 | 40,39 | 40,40 | 40,65 | 1.504 | 52.992.105 |
| 30/6/2025 | 40,11 | 40,80 | +0,59% | 39,66 | 41,21 | 40,55 | 40,55 | 40,80 | 1.506 | 46.308.007 |
| 27/6/2025 | 40,02 | 40,56 | +0,95% | 39,81 | 41,42 | 40,75 | 40,35 | 40,56 | 1.744 | 71.894.795 |
| 26/6/2025 | 42,90 | 40,18 | -6,64% | 40,14 | 43,15 | 40,75 | 40,18 | 40,25 | 3.205 | 119.049.725 |
| 25/6/2025 | 43,40 | 43,04 | -1,60% | 42,89 | 43,66 | 43,17 | 43,04 | 43,34 | 768 | 39.859.147 |
| 24/6/2025 | 42,97 | 43,74 | +3,18% | 42,30 | 44,41 | 43,75 | 43,51 | 43,74 | 909 | 49.794.790 |
| 23/6/2025 | 43,26 | 42,39 | -2,30% | 42,00 | 43,26 | 42,48 | 42,20 | 42,39 | 1.252 | 48.941.603 |
| 20/6/2025 | 44,68 | 43,39 | -2,30% | 43,29 | 44,68 | 43,60 | 43,39 | 43,40 | 1.246 | 61.982.909 |
| 18/6/2025 | 44,62 | 44,41 | -0,98% | 44,28 | 45,01 | 44,66 | 44,41 | 44,60 | 625 | 39.246.307 |
| 17/6/2025 | 44,84 | 44,85 | -0,66% | 44,22 | 45,22 | 44,71 | 44,25 | 44,85 | 915 | 47.669.963 |
| 16/6/2025 | 44,46 | 45,15 | +2,27% | 44,25 | 45,74 | 45,11 | 45,08 | 45,15 | 1.427 | 62.278.084 |
| 13/6/2025 | 44,24 | 44,15 | -0,20% | 43,71 | 44,50 | 44,09 | 44,04 | 44,15 | 823 | 42.906.238 |
| 12/6/2025 | 43,94 | 44,24 | +0,29% | 43,54 | 44,55 | 44,17 | 44,24 | 44,40 | 802 | 40.675.400 |
| 11/6/2025 | 44,00 | 44,11 | -0,76% | 43,15 | 44,35 | 43,82 | 44,11 | 44,20 | 948 | 45.485.204 |
| 10/6/2025 | 44,00 | 44,45 | +2,18% | 43,76 | 44,45 | 44,16 | 44,37 | 44,45 | 995 | 48.682.544 |
| 9/6/2025 | 43,50 | 43,50 | -0,09% | 42,64 | 44,52 | 43,50 | 43,50 | 43,72 | 892 | 48.183.186 |
| 6/6/2025 | 44,25 | 43,54 | -1,60% | 43,19 | 44,76 | 43,87 | 43,54 | 43,72 | 3.199 | 66.469.432 |
| 5/6/2025 | 44,00 | 44,25 | +1,89% | 43,40 | 44,72 | 44,23 | 44,25 | 44,45 | 1.134 | 70.721.997 |
| 4/6/2025 | 43,15 | 43,43 | +0,79% | 42,70 | 43,84 | 43,25 | 43,43 | 43,58 | 1.074 | 48.432.972 |