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.
SCAR3 - SAO CARLOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 14,32 | 14,14 | -2,48% | 14,03 | 14,38 | 14,21 | 14,14 | 14,19 | 153 | 36.104.000 |
| 11/3/2026 | 14,27 | 14,50 | +0,55% | 14,26 | 14,50 | 14,36 | 14,35 | 14,50 | 36 | 19.393.100 |
| 10/3/2026 | 14,95 | 14,42 | -0,76% | 14,40 | 14,95 | 14,54 | 14,40 | 14,61 | 149 | 37.085.700 |
| 9/3/2026 | 14,31 | 14,53 | +1,54% | 14,26 | 14,53 | 14,35 | 14,38 | 14,53 | 85 | 18.228.700 |
| 6/3/2026 | 14,39 | 14,31 | -1,31% | 14,30 | 14,55 | 14,36 | 14,31 | 14,52 | 137 | 57.881.800 |
| 5/3/2026 | 14,96 | 14,50 | -2,82% | 14,35 | 14,96 | 14,56 | 14,43 | 14,50 | 90 | 32.187.200 |
| 4/3/2026 | 14,48 | 14,92 | +5,52% | 14,35 | 14,92 | 14,48 | 14,49 | 14,92 | 83 | 32.302.200 |
| 3/3/2026 | 14,61 | 14,14 | -3,22% | 14,00 | 14,61 | 14,19 | 14,14 | 14,25 | 211 | 65.444.100 |
| 2/3/2026 | 15,27 | 14,61 | -4,45% | 14,61 | 15,27 | 14,79 | 14,61 | 14,75 | 232 | 148.958.700 |
| 27/2/2026 | 14,97 | 15,29 | +2,07% | 14,79 | 15,29 | 14,95 | 14,85 | 15,29 | 118 | 41.588.000 |
| 26/2/2026 | 14,98 | 14,98 | 0,00% | 14,71 | 15,00 | 14,88 | 14,86 | 14,98 | 157 | 38.713.200 |
| 25/2/2026 | 14,97 | 14,98 | -0,60% | 14,80 | 15,10 | 14,89 | 14,81 | 14,98 | 154 | 50.803.700 |
| 24/2/2026 | 15,09 | 15,07 | -0,20% | 14,91 | 15,17 | 15,02 | 14,94 | 15,10 | 151 | 51.527.900 |
| 23/2/2026 | 15,10 | 15,10 | 0,00% | 14,86 | 15,10 | 14,96 | 14,91 | 15,10 | 199 | 100.413.500 |
| 20/2/2026 | 15,23 | 15,10 | -0,66% | 15,01 | 15,25 | 15,12 | 15,01 | 15,10 | 160 | 71.381.600 |
| 19/2/2026 | 15,20 | 15,20 | +0,07% | 15,08 | 15,34 | 15,15 | 15,12 | 15,28 | 105 | 42.280.900 |
| 18/2/2026 | 14,91 | 15,19 | +2,08% | 14,91 | 15,25 | 15,10 | 15,15 | 15,20 | 92 | 23.114.200 |
| 13/2/2026 | 15,03 | 14,88 | -2,23% | 14,71 | 15,17 | 14,86 | 14,84 | 14,95 | 95 | 22.893.600 |
| 11/2/2026 | 15,27 | 15,22 | +1,47% | 15,05 | 15,40 | 15,27 | 15,22 | 15,27 | 210 | 59.249.000 |
| 10/2/2026 | 15,12 | 15,00 | -0,73% | 15,00 | 15,29 | 15,14 | 15,00 | 15,07 | 98 | 32.116.100 |
| 9/2/2026 | 15,30 | 15,11 | -0,46% | 15,10 | 15,30 | 15,16 | 15,11 | 15,23 | 214 | 81.763.000 |
| 6/2/2026 | 15,01 | 15,18 | +1,20% | 14,81 | 15,27 | 14,99 | 15,18 | 15,19 | 196 | 46.491.600 |
| 5/2/2026 | 15,51 | 15,00 | -1,90% | 14,97 | 15,51 | 15,10 | 15,00 | 15,10 | 161 | 52.107.800 |
| 4/2/2026 | 15,68 | 15,29 | -2,30% | 15,02 | 15,68 | 15,22 | 15,18 | 15,29 | 141 | 37.921.900 |
| 3/2/2026 | 15,39 | 15,65 | +1,76% | 15,38 | 15,69 | 15,54 | 15,40 | 15,65 | 132 | 36.675.400 |
| 2/2/2026 | 15,00 | 15,38 | +2,19% | 14,87 | 15,45 | 15,21 | 15,26 | 15,40 | 348 | 79.279.600 |
| 30/1/2026 | 14,87 | 15,05 | +0,40% | 14,75 | 15,27 | 14,96 | 15,01 | 15,10 | 582 | 131.363.800 |
| 29/1/2026 | 15,27 | 14,99 | -0,27% | 14,69 | 15,27 | 14,95 | 14,83 | 15,03 | 370 | 112.588.500 |
| 28/1/2026 | 15,38 | 15,03 | -2,28% | 14,89 | 15,43 | 15,13 | 15,03 | 15,12 | 616 | 181.111.200 |
| 27/1/2026 | 14,67 | 15,38 | +5,56% | 14,66 | 15,60 | 15,05 | 15,13 | 15,38 | 689 | 203.964.400 |
| 26/1/2026 | 14,31 | 14,57 | -0,34% | 14,31 | 14,67 | 14,55 | 14,56 | 14,61 | 146 | 41.047.100 |
| 23/1/2026 | 14,50 | 14,62 | +0,83% | 14,36 | 14,74 | 14,51 | 14,62 | 14,68 | 340 | 103.026.700 |
| 22/1/2026 | 14,02 | 14,50 | +3,42% | 14,00 | 14,50 | 14,31 | 14,34 | 14,50 | 500 | 165.516.000 |
| 21/1/2026 | 13,80 | 14,02 | +2,94% | 13,80 | 14,20 | 14,00 | 14,01 | 14,11 | 372 | 95.525.900 |
| 20/1/2026 | 13,52 | 13,62 | +0,15% | 13,50 | 13,67 | 13,58 | 13,62 | 13,67 | 97 | 22.819.100 |
| 19/1/2026 | 13,70 | 13,60 | -0,73% | 13,58 | 13,70 | 13,61 | 13,60 | 13,65 | 63 | 16.615.900 |
| 16/1/2026 | 13,70 | 13,70 | -0,87% | 13,58 | 13,85 | 13,66 | 13,70 | 13,80 | 325 | 77.756.700 |
| 15/1/2026 | 13,75 | 13,82 | -0,22% | 13,67 | 13,89 | 13,79 | 13,81 | 13,90 | 308 | 139.594.700 |
| 14/1/2026 | 13,94 | 13,85 | -0,65% | 13,75 | 13,98 | 13,85 | 13,85 | 13,96 | 345 | 107.113.900 |
| 13/1/2026 | 13,52 | 13,94 | +1,75% | 13,52 | 13,94 | 13,79 | 13,80 | 13,94 | 202 | 79.582.300 |
| 12/1/2026 | 13,84 | 13,70 | 0,00% | 13,54 | 13,84 | 13,67 | 13,70 | 13,74 | 164 | 60.296.100 |
| 9/1/2026 | 13,69 | 13,70 | 0,00% | 13,60 | 13,85 | 13,73 | 13,70 | 13,77 | 297 | 87.209.600 |
| 8/1/2026 | 13,72 | 13,70 | 0,00% | 13,70 | 13,89 | 13,77 | 13,70 | 13,80 | 211 | 53.167.000 |
| 7/1/2026 | 13,84 | 13,70 | -0,36% | 13,57 | 13,84 | 13,67 | 13,66 | 13,72 | 179 | 66.605.800 |
| 6/1/2026 | 13,63 | 13,75 | +2,08% | 13,51 | 13,88 | 13,69 | 13,75 | 13,76 | 314 | 68.319.500 |
| 5/1/2026 | 13,77 | 13,47 | -0,30% | 13,47 | 13,77 | 13,55 | 13,47 | 13,59 | 286 | 70.056.500 |
| 2/1/2026 | 13,90 | 13,51 | -3,02% | 13,47 | 13,90 | 13,63 | 13,51 | 13,60 | 198 | 58.627.400 |
| 30/12/2025 | 13,56 | 13,93 | +3,19% | 13,56 | 14,45 | 14,04 | 13,93 | 14,24 | 692 | 193.444.100 |
| 29/12/2025 | 13,25 | 13,50 | +1,81% | 13,24 | 13,51 | 13,41 | 13,26 | 13,50 | 388 | 145.938.800 |
| 26/12/2025 | 13,25 | 13,26 | +0,91% | 12,99 | 13,26 | 13,11 | 13,10 | 13,28 | 223 | 81.831.400 |
| 23/12/2025 | 13,34 | 13,14 | -0,83% | 12,96 | 13,34 | 13,07 | 13,09 | 13,14 | 423 | 143.902.800 |
| 22/12/2025 | 13,39 | 13,25 | +0,91% | 13,10 | 13,50 | 13,17 | 13,11 | 13,25 | 337 | 130.054.600 |
| 19/12/2025 | 13,11 | 13,13 | +0,23% | 13,01 | 13,31 | 13,17 | 13,13 | 13,24 | 242 | 69.410.900 |
| 18/12/2025 | 13,18 | 13,10 | -0,46% | 13,01 | 13,47 | 13,22 | 13,10 | 13,25 | 326 | 138.456.300 |
| 17/12/2025 | 13,45 | 13,16 | -1,86% | 13,15 | 13,65 | 13,29 | 13,16 | 13,26 | 560 | 204.737.700 |
| 16/12/2025 | 13,90 | 13,41 | -4,49% | 13,41 | 13,93 | 13,64 | 13,41 | 13,56 | 482 | 240.736.000 |
| 15/12/2025 | 13,99 | 14,04 | +0,36% | 13,85 | 14,09 | 13,93 | 14,04 | 14,09 | 313 | 101.987.800 |
| 12/12/2025 | 13,98 | 13,99 | +0,07% | 13,77 | 14,17 | 13,92 | 13,90 | 14,00 | 427 | 161.085.000 |
| 11/12/2025 | 13,75 | 13,98 | +1,97% | 13,70 | 14,39 | 14,12 | 13,97 | 13,99 | 673 | 268.285.200 |
| 10/12/2025 | 13,85 | 13,71 | -0,22% | 13,70 | 14,32 | 13,90 | 13,71 | 13,82 | 899 | 354.752.600 |
| 9/12/2025 | 13,91 | 13,74 | -1,72% | 13,51 | 14,00 | 13,64 | 13,74 | 13,77 | 997 | 381.621.500 |
| 8/12/2025 | 14,30 | 13,98 | -1,27% | 13,90 | 14,40 | 14,04 | 13,98 | 13,99 | 534 | 196.614.000 |
| 5/12/2025 | 14,60 | 14,16 | -3,67% | 14,13 | 14,63 | 14,26 | 14,16 | 14,18 | 1.517 | 597.408.300 |
| 4/12/2025 | 15,62 | 14,70 | -5,71% | 14,62 | 15,96 | 14,93 | 14,70 | 14,74 | 1.527 | 699.370.500 |
| 3/12/2025 | 19,38 | 15,59 | -43,31% | 14,82 | 19,38 | 16,35 | 15,59 | 15,61 | 3.759 | 2.122.320.100 |
| 2/12/2025 | 27,59 | 27,50 | +0,62% | 26,97 | 28,00 | 27,57 | 27,49 | 27,50 | 3.904 | 3.393.489.000 |
| 1/12/2025 | 28,00 | 27,33 | -1,26% | 27,33 | 28,49 | 27,89 | 27,32 | 27,50 | 4.747 | 3.834.174.200 |
| 28/11/2025 | 27,00 | 27,68 | +11,39% | 26,83 | 29,00 | 27,89 | 27,68 | 27,86 | 3.809 | 3.826.640.500 |
| 27/11/2025 | 24,49 | 24,85 | +1,47% | 24,16 | 24,97 | 24,67 | 24,49 | 24,85 | 340 | 402.999.000 |
| 26/11/2025 | 24,43 | 24,49 | +1,91% | 24,00 | 24,79 | 24,35 | 24,28 | 24,49 | 555 | 563.011.300 |
| 25/11/2025 | 23,47 | 24,03 | +4,30% | 22,80 | 24,66 | 23,51 | 24,00 | 24,35 | 652 | 434.597.300 |
| 24/11/2025 | 22,50 | 23,04 | +2,40% | 22,50 | 23,16 | 22,77 | 22,93 | 23,04 | 340 | 316.517.800 |
| 21/11/2025 | 23,53 | 22,50 | -5,58% | 22,50 | 23,53 | 22,89 | 22,50 | 22,58 | 255 | 105.296.300 |
| 19/11/2025 | 23,49 | 23,83 | +1,40% | 23,46 | 23,93 | 23,70 | 23,50 | 23,86 | 115 | 111.648.400 |
| 18/11/2025 | 22,90 | 23,50 | +0,09% | 22,90 | 23,50 | 23,22 | 23,07 | 23,50 | 208 | 173.008.300 |
| 17/11/2025 | 23,14 | 23,48 | -0,38% | 23,04 | 23,50 | 23,30 | 23,22 | 23,50 | 155 | 120.014.500 |
| 14/11/2025 | 22,98 | 23,57 | +2,57% | 22,40 | 23,60 | 23,21 | 23,24 | 23,60 | 147 | 121.401.800 |
| 13/11/2025 | 22,88 | 22,98 | +1,46% | 21,30 | 24,00 | 22,79 | 22,80 | 22,98 | 704 | 462.500.000 |
| 12/11/2025 | 22,11 | 22,65 | +5,40% | 21,57 | 22,65 | 21,98 | 22,23 | 22,65 | 546 | 655.420.400 |
| 11/11/2025 | 20,79 | 21,49 | +4,83% | 20,79 | 21,96 | 21,20 | 21,44 | 21,79 | 145 | 172.145.400 |
| 10/11/2025 | 20,33 | 20,50 | +0,05% | 20,32 | 20,99 | 20,55 | 20,50 | 20,55 | 115 | 120.472.200 |
| 7/11/2025 | 20,31 | 20,49 | +0,69% | 20,07 | 20,85 | 20,44 | 20,25 | 20,49 | 124 | 104.265.200 |
| 6/11/2025 | 20,23 | 20,35 | +0,59% | 20,13 | 20,37 | 20,25 | 20,15 | 20,35 | 66 | 20.458.600 |
| 5/11/2025 | 20,64 | 20,23 | -2,27% | 20,00 | 20,67 | 20,39 | 20,21 | 20,35 | 231 | 208.236.000 |
| 4/11/2025 | 21,21 | 20,70 | -1,10% | 20,57 | 21,21 | 20,86 | 20,66 | 20,70 | 231 | 75.746.900 |
| 3/11/2025 | 20,75 | 20,93 | 0,00% | 20,52 | 20,94 | 20,74 | 20,75 | 20,93 | 38 | 41.287.100 |
| 31/10/2025 | 20,67 | 20,93 | +2,60% | 20,21 | 21,20 | 20,81 | 20,93 | 20,95 | 287 | 149.032.400 |
| 30/10/2025 | 20,14 | 20,40 | +1,95% | 20,06 | 20,47 | 20,26 | 20,26 | 20,40 | 54 | 103.156.800 |
| 29/10/2025 | 20,22 | 20,01 | +0,20% | 20,01 | 20,30 | 20,10 | 20,01 | 20,12 | 42 | 15.276.900 |
| 28/10/2025 | 20,43 | 19,97 | -2,59% | 19,95 | 20,43 | 20,16 | 19,97 | 19,98 | 331 | 276.112.900 |
| 27/10/2025 | 20,53 | 20,50 | -0,10% | 20,39 | 20,64 | 20,47 | 20,50 | 20,55 | 96 | 56.928.200 |
| 24/10/2025 | 20,69 | 20,52 | +0,10% | 20,46 | 20,75 | 20,57 | 20,51 | 20,54 | 64 | 28.807.900 |
| 23/10/2025 | 21,05 | 20,50 | -2,57% | 20,50 | 21,14 | 20,66 | 20,50 | 20,59 | 157 | 125.650.700 |
| 22/10/2025 | 21,19 | 21,04 | -0,66% | 20,60 | 21,30 | 20,84 | 21,04 | 21,05 | 245 | 110.252.100 |
| 21/10/2025 | 20,92 | 21,18 | +1,15% | 20,83 | 21,18 | 21,11 | 20,81 | 21,39 | 56 | 38.008.600 |
| 20/10/2025 | 21,10 | 20,94 | +0,19% | 20,72 | 21,10 | 20,96 | 20,83 | 20,94 | 46 | 19.288.500 |
| 17/10/2025 | 20,64 | 20,90 | +0,14% | 20,43 | 20,97 | 20,68 | 20,40 | 20,90 | 138 | 76.962.200 |
| 16/10/2025 | 20,59 | 20,87 | 0,00% | 20,53 | 20,90 | 20,87 | 20,53 | 20,88 | 25 | 26.099.700 |
| 15/10/2025 | 20,69 | 20,87 | +0,82% | 20,54 | 20,96 | 20,76 | 20,70 | 20,87 | 52 | 13.909.500 |
| 14/10/2025 | 20,31 | 20,70 | +1,47% | 20,30 | 20,70 | 20,52 | 20,21 | 20,70 | 13 | 3.078.600 |
| 13/10/2025 | 20,89 | 20,40 | -2,39% | 20,36 | 21,24 | 20,45 | 20,40 | 20,49 | 95 | 122.129.400 |
| 10/10/2025 | 20,94 | 20,90 | +0,97% | 20,56 | 20,94 | 20,79 | 20,50 | 20,89 | 7 | 7.485.100 |
| 9/10/2025 | 20,70 | 20,70 | +0,24% | 20,49 | 21,24 | 20,83 | 20,40 | 20,72 | 64 | 385.305.700 |
| 8/10/2025 | 20,97 | 20,65 | -0,96% | 20,62 | 21,10 | 20,85 | 20,60 | 20,65 | 100 | 49.016.000 |
| 7/10/2025 | 21,39 | 20,85 | -1,47% | 20,85 | 21,42 | 21,18 | 20,85 | 21,09 | 63 | 30.723.900 |
| 6/10/2025 | 21,40 | 21,16 | -1,54% | 20,96 | 21,40 | 21,28 | 21,15 | 21,34 | 95 | 108.344.500 |
| 3/10/2025 | 21,49 | 21,49 | +0,47% | 21,42 | 22,03 | 21,63 | 21,41 | 21,63 | 155 | 203.388.400 |
| 2/10/2025 | 21,38 | 21,39 | +2,84% | 21,05 | 21,53 | 21,43 | 21,19 | 21,39 | 428 | 229.151.600 |
| 1/10/2025 | 21,40 | 20,80 | -1,56% | 20,62 | 21,40 | 20,85 | 20,80 | 21,00 | 221 | 108.024.000 |
| 30/9/2025 | 22,00 | 21,13 | -3,25% | 21,13 | 22,00 | 21,53 | 21,13 | 21,34 | 389 | 214.230.800 |
| 29/9/2025 | 21,49 | 21,84 | +1,77% | 21,49 | 22,22 | 21,91 | 21,72 | 21,88 | 91 | 61.590.900 |
| 26/9/2025 | 21,79 | 21,46 | -0,97% | 21,22 | 21,80 | 21,43 | 21,35 | 21,46 | 148 | 61.079.400 |
| 25/9/2025 | 21,34 | 21,67 | +0,84% | 20,60 | 21,67 | 21,32 | 20,60 | 21,67 | 105 | 77.621.700 |
| 24/9/2025 | 20,76 | 21,49 | +2,33% | 20,76 | 21,49 | 21,40 | 20,50 | 21,49 | 41 | 16.265.400 |
| 23/9/2025 | 20,61 | 21,00 | +1,25% | 20,50 | 21,00 | 20,85 | 20,91 | 21,00 | 26 | 11.264.200 |
| 22/9/2025 | 20,64 | 20,74 | +0,78% | 20,64 | 20,74 | 20,65 | 20,46 | 20,75 | 10 | 11.154.500 |
| 19/9/2025 | 21,30 | 20,58 | -3,79% | 20,58 | 21,45 | 20,87 | 20,58 | 20,70 | 115 | 67.628.700 |
| 18/9/2025 | 20,63 | 21,39 | +2,10% | 20,61 | 21,39 | 21,13 | 20,61 | 21,39 | 97 | 50.302.900 |
| 17/9/2025 | 20,47 | 20,95 | +3,20% | 20,13 | 20,95 | 20,56 | 20,45 | 20,98 | 61 | 28.373.300 |
| 16/9/2025 | 20,53 | 20,30 | -1,26% | 20,04 | 20,70 | 20,24 | 20,04 | 20,30 | 221 | 98.208.800 |
| 15/9/2025 | 20,50 | 20,56 | +0,39% | 20,50 | 20,84 | 20,65 | 20,56 | 20,68 | 39 | 68.560.600 |
| 12/9/2025 | 21,15 | 20,48 | -4,70% | 20,48 | 21,19 | 20,71 | 20,39 | 20,48 | 201 | 104.830.800 |
| 11/9/2025 | 20,60 | 21,49 | +3,82% | 20,60 | 21,56 | 20,92 | 20,95 | 21,49 | 82 | 52.738.400 |
| 10/9/2025 | 20,97 | 20,70 | -0,77% | 20,61 | 21,07 | 20,75 | 20,52 | 21,02 | 10 | 2.491.100 |
| 9/9/2025 | 21,03 | 20,86 | -1,60% | 20,65 | 21,53 | 20,91 | 20,86 | 21,15 | 57 | 24.050.200 |
| 8/9/2025 | 21,87 | 21,20 | -4,07% | 20,00 | 21,87 | 20,78 | 21,20 | 21,48 | 231 | 124.695.600 |
| 5/9/2025 | 21,69 | 22,10 | +3,42% | 21,69 | 22,39 | 21,92 | 21,76 | 22,10 | 64 | 45.605.800 |
| 4/9/2025 | 21,50 | 21,37 | -0,60% | 21,37 | 21,69 | 21,50 | 21,35 | 21,65 | 11 | 3.656.000 |
| 3/9/2025 | 21,41 | 21,50 | -0,92% | 21,29 | 21,68 | 21,47 | 21,31 | 21,50 | 39 | 10.306.900 |
| 2/9/2025 | 21,61 | 21,70 | +0,42% | 21,24 | 21,81 | 21,48 | 21,21 | 21,70 | 28 | 11.169.700 |
| 1/9/2025 | 21,77 | 21,61 | -1,55% | 21,56 | 21,94 | 21,67 | 21,55 | 21,95 | 46 | 16.908.800 |
| 29/8/2025 | 21,25 | 21,95 | +4,13% | 21,24 | 22,00 | 21,65 | 21,52 | 21,95 | 269 | 250.061.900 |
| 28/8/2025 | 21,25 | 21,08 | +0,38% | 20,87 | 21,25 | 21,08 | 20,84 | 21,08 | 28 | 12.652.900 |
| 27/8/2025 | 20,69 | 21,00 | +2,19% | 20,61 | 21,00 | 20,92 | 20,85 | 21,00 | 71 | 51.270.500 |
| 26/8/2025 | 20,45 | 20,55 | 0,00% | 20,45 | 20,68 | 20,52 | 20,55 | 20,60 | 60 | 97.267.600 |
| 25/8/2025 | 20,50 | 20,55 | +0,34% | 20,34 | 20,69 | 20,53 | 20,49 | 20,55 | 42 | 18.066.900 |
| 22/8/2025 | 19,81 | 20,48 | +1,14% | 19,65 | 20,50 | 20,29 | 20,48 | 20,58 | 78 | 165.630.800 |
| 21/8/2025 | 19,72 | 20,25 | +1,81% | 19,71 | 20,25 | 19,99 | 20,00 | 20,25 | 154 | 240.385.400 |
| 20/8/2025 | 19,61 | 19,89 | +0,20% | 19,61 | 19,98 | 19,86 | 19,84 | 19,98 | 28 | 6.555.200 |
| 19/8/2025 | 19,61 | 19,85 | -0,25% | 19,60 | 19,88 | 19,69 | 19,65 | 19,85 | 37 | 18.705.900 |
| 18/8/2025 | 19,69 | 19,90 | +0,71% | 19,66 | 20,10 | 20,00 | 19,90 | 20,00 | 51 | 143.662.400 |
| 15/8/2025 | 19,54 | 19,76 | -0,15% | 19,54 | 19,85 | 19,70 | 19,71 | 19,76 | 15 | 4.532.900 |
| 14/8/2025 | 18,49 | 19,79 | +4,88% | 18,49 | 19,84 | 19,41 | 19,67 | 19,79 | 155 | 184.221.700 |
| 13/8/2025 | 18,71 | 18,87 | -0,63% | 18,45 | 18,97 | 18,64 | 18,80 | 18,96 | 120 | 99.725.600 |
| 12/8/2025 | 18,40 | 18,99 | +3,77% | 18,21 | 18,99 | 18,44 | 18,64 | 18,99 | 69 | 189.208.000 |
| 11/8/2025 | 17,97 | 18,30 | +0,83% | 17,97 | 18,30 | 18,15 | 18,15 | 18,32 | 44 | 103.296.100 |
| 8/8/2025 | 18,10 | 18,15 | -0,06% | 18,01 | 18,36 | 18,11 | 17,88 | 18,15 | 35 | 12.502.100 |
| 7/8/2025 | 18,03 | 18,16 | +0,50% | 18,03 | 18,18 | 18,16 | 18,01 | 18,29 | 6 | 4.541.300 |
| 6/8/2025 | 17,92 | 18,07 | +1,01% | 17,92 | 18,10 | 18,01 | 18,00 | 18,18 | 15 | 17.830.600 |
| 5/8/2025 | 17,96 | 17,89 | -0,33% | 17,80 | 18,20 | 17,97 | 17,80 | 17,90 | 109 | 102.076.100 |
| 4/8/2025 | 18,01 | 17,95 | -0,28% | 17,68 | 18,33 | 17,96 | 17,93 | 18,28 | 156 | 93.044.700 |
| 1/8/2025 | 18,34 | 18,00 | -2,70% | 17,95 | 18,39 | 18,09 | 18,00 | 18,30 | 327 | 84.486.300 |
| 31/7/2025 | 18,19 | 18,50 | +1,65% | 17,87 | 18,50 | 18,47 | 18,14 | 18,50 | 75 | 92.740.700 |
| 30/7/2025 | 17,69 | 18,20 | +1,34% | 17,68 | 18,20 | 18,07 | 17,93 | 18,20 | 70 | 85.120.200 |
| 29/7/2025 | 17,91 | 17,96 | +0,34% | 17,70 | 18,46 | 17,98 | 17,90 | 17,96 | 352 | 243.392.600 |
| 28/7/2025 | 17,50 | 17,90 | +7,31% | 17,49 | 18,00 | 17,67 | 17,57 | 17,90 | 237 | 275.194.000 |
| 25/7/2025 | 16,48 | 16,68 | +1,52% | 16,48 | 16,68 | 16,62 | 16,46 | 16,68 | 4 | 997.200 |
| 24/7/2025 | 16,94 | 16,43 | -2,61% | 16,43 | 17,00 | 16,74 | 16,43 | 16,74 | 68 | 44.371.000 |
| 23/7/2025 | 16,97 | 16,87 | -0,94% | 16,85 | 16,97 | 16,90 | 16,86 | 16,95 | 27 | 14.534.700 |
| 22/7/2025 | 16,87 | 17,03 | +0,24% | 16,85 | 17,03 | 16,99 | 16,85 | 17,15 | 197 | 93.278.000 |
| 21/7/2025 | 16,81 | 16,99 | +1,07% | 16,50 | 16,99 | 16,78 | 16,71 | 16,99 | 87 | 17.123.400 |
| 18/7/2025 | 16,63 | 16,81 | -0,41% | 16,63 | 17,00 | 16,75 | 16,61 | 16,90 | 21 | 4.189.900 |
| 17/7/2025 | 16,80 | 16,88 | +1,81% | 16,70 | 17,00 | 16,93 | 16,80 | 16,90 | 97 | 34.376.400 |
| 16/7/2025 | 16,62 | 16,58 | +0,48% | 16,51 | 16,79 | 16,65 | 16,56 | 16,60 | 84 | 16.318.100 |
| 15/7/2025 | 16,49 | 16,50 | +0,61% | 16,37 | 16,60 | 16,49 | 16,41 | 16,50 | 74 | 119.948.400 |
| 14/7/2025 | 16,61 | 16,40 | -1,26% | 16,30 | 16,70 | 16,48 | 16,36 | 16,49 | 88 | 34.458.000 |
| 11/7/2025 | 16,61 | 16,61 | -1,54% | 16,61 | 16,85 | 16,69 | 16,61 | 16,79 | 51 | 16.031.300 |
| 10/7/2025 | 16,83 | 16,87 | -0,82% | 16,83 | 17,21 | 16,95 | 16,87 | 17,10 | 161 | 30.172.800 |
| 9/7/2025 | 16,90 | 17,01 | +0,41% | 16,85 | 17,01 | 16,91 | 16,90 | 17,01 | 52 | 12.515.800 |
| 8/7/2025 | 16,95 | 16,94 | +0,12% | 16,94 | 17,05 | 16,98 | 16,94 | 16,98 | 57 | 97.498.800 |
| 7/7/2025 | 17,03 | 16,92 | -1,28% | 16,85 | 17,09 | 16,99 | 16,92 | 17,07 | 81 | 86.509.900 |
| 4/7/2025 | 17,15 | 17,14 | +0,82% | 17,00 | 17,15 | 17,12 | 16,93 | 17,14 | 144 | 79.480.000 |
| 3/7/2025 | 16,92 | 17,00 | +1,07% | 16,91 | 17,35 | 17,12 | 16,98 | 17,00 | 63 | 56.509.100 |
| 2/7/2025 | 17,33 | 16,82 | -2,94% | 16,82 | 17,33 | 17,06 | 16,82 | 17,19 | 178 | 63.329.600 |
| 1/7/2025 | 17,53 | 17,33 | -2,42% | 17,23 | 17,53 | 17,33 | 17,33 | 17,41 | 50 | 15.083.400 |
| 30/6/2025 | 17,03 | 17,76 | +4,23% | 16,95 | 17,76 | 17,41 | 17,05 | 17,76 | 236 | 127.457.700 |
| 27/6/2025 | 17,17 | 17,04 | +0,24% | 16,83 | 17,18 | 16,97 | 16,83 | 17,04 | 74 | 28.179.700 |
| 26/6/2025 | 16,99 | 17,00 | +1,07% | 16,83 | 17,26 | 17,03 | 16,84 | 17,00 | 142 | 43.271.400 |
| 25/6/2025 | 17,00 | 16,82 | -0,77% | 16,82 | 17,00 | 16,90 | 16,81 | 17,00 | 4 | 676.200 |
| 24/6/2025 | 17,03 | 16,95 | -0,06% | 16,95 | 17,04 | 16,99 | 16,90 | 16,95 | 79 | 65.609.700 |
| 23/6/2025 | 16,93 | 16,96 | +0,18% | 16,84 | 17,29 | 17,02 | 16,96 | 17,10 | 59 | 17.367.500 |
| 20/6/2025 | 17,02 | 16,93 | -0,41% | 16,90 | 17,06 | 17,00 | 16,86 | 17,20 | 89 | 106.766.600 |
| 18/6/2025 | 17,20 | 17,00 | +0,29% | 17,00 | 17,20 | 17,10 | 17,00 | 17,14 | 17 | 3.249.900 |
| 17/6/2025 | 17,05 | 16,95 | -0,29% | 16,95 | 17,19 | 17,04 | 16,94 | 16,95 | 46 | 37.503.200 |
| 16/6/2025 | 16,95 | 17,00 | +0,06% | 16,90 | 17,30 | 17,16 | 17,00 | 17,18 | 41 | 12.526.900 |
| 13/6/2025 | 17,08 | 16,99 | +0,24% | 16,92 | 17,08 | 16,98 | 16,90 | 17,07 | 18 | 9.172.000 |
| 12/6/2025 | 16,72 | 16,95 | +1,80% | 16,72 | 16,95 | 16,87 | 16,90 | 16,96 | 30 | 8.942.900 |
| 11/6/2025 | 16,90 | 16,65 | -0,95% | 16,63 | 16,90 | 16,73 | 16,65 | 16,90 | 91 | 42.176.400 |
| 10/6/2025 | 16,76 | 16,81 | +0,24% | 16,76 | 17,08 | 16,86 | 16,81 | 17,10 | 36 | 10.627.000 |
| 9/6/2025 | 16,74 | 16,77 | +0,18% | 16,72 | 16,92 | 16,75 | 16,77 | 16,91 | 18 | 4.692.300 |
| 6/6/2025 | 16,90 | 16,74 | -0,71% | 16,70 | 17,01 | 16,92 | 16,73 | 16,99 | 53 | 24.708.100 |
| 5/6/2025 | 16,95 | 16,86 | +0,18% | 16,80 | 16,97 | 16,91 | 16,86 | 16,90 | 51 | 32.475.200 |
| 4/6/2025 | 16,87 | 16,83 | +1,32% | 16,70 | 16,90 | 16,83 | 16,71 | 16,83 | 58 | 17.171.700 |
| 3/6/2025 | 16,65 | 16,61 | -0,72% | 16,61 | 16,75 | 16,69 | 16,61 | 16,87 | 31 | 13.358.100 |
| 2/6/2025 | 17,13 | 16,73 | -1,59% | 16,62 | 17,13 | 16,79 | 16,63 | 16,79 | 102 | 34.269.100 |
| 30/5/2025 | 17,86 | 17,00 | -7,56% | 17,00 | 18,11 | 17,33 | 17,00 | 17,02 | 415 | 217.527.500 |
| 29/5/2025 | 17,45 | 18,39 | +6,30% | 17,14 | 18,39 | 17,70 | 17,15 | 18,39 | 94 | 37.881.900 |
| 28/5/2025 | 17,37 | 17,30 | -0,35% | 17,08 | 17,41 | 17,26 | 17,30 | 17,45 | 86 | 33.324.700 |
| 27/5/2025 | 17,36 | 17,36 | +2,00% | 17,13 | 17,36 | 17,32 | 17,18 | 17,37 | 17 | 6.757.500 |
| 26/5/2025 | 17,20 | 17,02 | -1,05% | 16,99 | 17,35 | 17,07 | 17,02 | 17,10 | 78 | 36.192.700 |
| 23/5/2025 | 17,40 | 17,20 | 0,00% | 17,19 | 17,40 | 17,27 | 17,20 | 17,36 | 56 | 12.262.900 |
| 22/5/2025 | 17,51 | 17,20 | -0,58% | 17,20 | 17,76 | 17,46 | 17,20 | 17,50 | 101 | 26.896.600 |
| 21/5/2025 | 17,80 | 17,30 | -2,81% | 17,30 | 17,88 | 17,68 | 17,30 | 17,40 | 169 | 64.728.600 |
| 20/5/2025 | 17,96 | 17,80 | -0,67% | 17,80 | 18,04 | 17,89 | 17,80 | 18,02 | 45 | 19.330.400 |
| 19/5/2025 | 17,81 | 17,92 | +0,67% | 17,75 | 18,08 | 17,95 | 17,92 | 18,08 | 92 | 33.933.700 |
| 16/5/2025 | 17,62 | 17,80 | +1,14% | 17,60 | 18,03 | 17,83 | 17,80 | 18,03 | 104 | 48.864.900 |
| 15/5/2025 | 18,37 | 17,60 | -4,61% | 17,60 | 18,38 | 17,93 | 17,60 | 17,75 | 182 | 71.904.400 |
| 14/5/2025 | 18,45 | 18,45 | -0,22% | 18,20 | 18,49 | 18,38 | 18,30 | 18,45 | 77 | 23.529.900 |
| 13/5/2025 | 18,00 | 18,49 | +2,72% | 17,90 | 18,50 | 18,29 | 18,28 | 18,49 | 122 | 40.060.100 |
| 12/5/2025 | 17,91 | 18,00 | +0,45% | 17,70 | 18,27 | 17,92 | 17,94 | 18,17 | 60 | 14.522.200 |
| 9/5/2025 | 17,70 | 17,92 | +0,11% | 17,57 | 17,96 | 17,84 | 17,70 | 17,92 | 51 | 20.524.900 |
| 8/5/2025 | 17,71 | 17,90 | +2,99% | 17,41 | 18,10 | 17,74 | 17,55 | 17,90 | 364 | 93.507.900 |
| 7/5/2025 | 17,58 | 17,38 | -1,14% | 17,38 | 18,05 | 17,74 | 17,32 | 17,98 | 150 | 31.239.700 |
| 6/5/2025 | 17,79 | 17,58 | +0,17% | 17,57 | 17,87 | 17,70 | 17,55 | 17,58 | 51 | 15.761.100 |
| 5/5/2025 | 17,35 | 17,55 | +1,33% | 17,30 | 17,65 | 17,42 | 17,43 | 17,55 | 82 | 30.849.100 |
| 2/5/2025 | 18,27 | 17,32 | -6,38% | 17,32 | 18,27 | 17,64 | 17,32 | 17,85 | 250 | 113.803.900 |
| 29/4/2025 | 18,41 | 18,50 | +1,59% | 18,28 | 18,62 | 18,42 | 18,50 | 18,66 | 186 | 110.370.100 |
| 28/4/2025 | 17,71 | 18,21 | +2,71% | 17,71 | 18,33 | 17,99 | 18,21 | 18,34 | 173 | 103.859.200 |
| 25/4/2025 | 17,64 | 17,73 | +1,08% | 17,42 | 17,79 | 17,56 | 17,64 | 17,75 | 143 | 55.871.300 |
| 24/4/2025 | 17,24 | 17,54 | +2,93% | 17,13 | 17,89 | 17,65 | 17,36 | 17,57 | 397 | 80.140.100 |
| 23/4/2025 | 17,18 | 17,04 | -0,29% | 17,04 | 17,19 | 17,10 | 17,04 | 17,18 | 50 | 11.462.000 |
| 22/4/2025 | 16,80 | 17,09 | +2,34% | 16,80 | 17,15 | 16,91 | 16,82 | 17,09 | 287 | 88.122.200 |
| 17/4/2025 | 16,81 | 16,70 | -0,54% | 16,70 | 17,17 | 16,92 | 16,70 | 16,90 | 213 | 61.084.200 |
| 16/4/2025 | 16,53 | 16,79 | +2,13% | 16,53 | 16,83 | 16,75 | 16,63 | 16,80 | 267 | 135.884.100 |
| 15/4/2025 | 16,55 | 16,44 | -0,06% | 16,42 | 16,58 | 16,51 | 16,43 | 16,58 | 50 | 9.578.100 |
| 14/4/2025 | 16,67 | 16,45 | +0,24% | 16,45 | 16,79 | 16,59 | 16,45 | 16,68 | 81 | 18.089.200 |
| 11/4/2025 | 16,50 | 16,41 | 0,00% | 16,41 | 16,75 | 16,57 | 16,41 | 16,58 | 277 | 81.073.100 |
| 10/4/2025 | 16,46 | 16,41 | -1,08% | 16,40 | 16,65 | 16,43 | 16,41 | 16,48 | 160 | 83.170.700 |
| 9/4/2025 | 16,45 | 16,59 | +0,85% | 16,34 | 16,75 | 16,52 | 16,57 | 16,59 | 457 | 175.619.500 |
| 8/4/2025 | 16,84 | 16,45 | -1,20% | 16,45 | 16,89 | 16,62 | 16,45 | 16,61 | 534 | 178.667.400 |
| 7/4/2025 | 16,67 | 16,65 | -0,66% | 16,60 | 16,91 | 16,69 | 16,63 | 16,78 | 230 | 103.148.100 |
| 4/4/2025 | 17,11 | 16,76 | -3,12% | 16,76 | 17,14 | 16,87 | 16,76 | 17,10 | 336 | 165.060.600 |
| 3/4/2025 | 17,81 | 17,30 | -2,09% | 17,30 | 17,99 | 17,31 | 17,30 | 17,40 | 258 | 279.213.100 |
| 2/4/2025 | 17,66 | 17,67 | -0,34% | 17,25 | 17,83 | 17,38 | 17,45 | 17,68 | 455 | 459.650.300 |
| 1/4/2025 | 18,20 | 17,73 | -1,45% | 17,68 | 18,20 | 17,77 | 17,69 | 17,74 | 182 | 89.075.500 |
| 31/3/2025 | 18,49 | 17,99 | -2,23% | 17,72 | 18,59 | 17,95 | 17,99 | 18,02 | 554 | 332.662.400 |
| 28/3/2025 | 18,07 | 18,40 | +1,71% | 17,40 | 18,40 | 17,82 | 18,10 | 18,40 | 381 | 307.690.400 |
| 27/3/2025 | 17,78 | 18,09 | +1,74% | 17,58 | 18,62 | 17,92 | 18,06 | 18,13 | 294 | 186.610.500 |
| 26/3/2025 | 17,59 | 17,78 | +1,89% | 16,90 | 17,78 | 17,34 | 17,31 | 17,78 | 204 | 85.702.900 |
| 25/3/2025 | 17,98 | 17,45 | -1,41% | 17,45 | 18,28 | 17,61 | 17,45 | 17,56 | 305 | 198.372.100 |
| 24/3/2025 | 17,87 | 17,70 | -0,28% | 17,60 | 18,18 | 17,70 | 17,59 | 17,70 | 77 | 24.257.700 |
| 21/3/2025 | 18,11 | 17,75 | -0,78% | 17,67 | 18,11 | 17,74 | 17,65 | 17,75 | 106 | 40.979.700 |
| 20/3/2025 | 17,63 | 17,89 | +2,70% | 17,44 | 18,11 | 17,75 | 17,71 | 17,89 | 157 | 209.896.300 |
| 19/3/2025 | 18,00 | 17,42 | -3,22% | 17,42 | 18,03 | 17,60 | 17,40 | 17,80 | 353 | 610.181.700 |
| 18/3/2025 | 18,19 | 18,00 | +0,22% | 17,97 | 18,19 | 18,00 | 18,00 | 18,06 | 59 | 43.581.800 |
| 17/3/2025 | 18,24 | 17,96 | -0,28% | 17,90 | 18,32 | 17,98 | 17,95 | 17,96 | 174 | 74.112.500 |
| 14/3/2025 | 18,17 | 18,01 | +0,06% | 18,00 | 18,41 | 18,02 | 18,01 | 18,16 | 174 | 204.966.300 |
| 13/3/2025 | 17,80 | 18,00 | +1,12% | 17,60 | 18,36 | 17,86 | 17,81 | 18,00 | 124 | 55.920.300 |