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.
SCAR3F - SAO CARLOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,08 | 13,03 | -0,08% | 12,82 | 13,08 | 12,91 | 12,81 | 13,03 | 198 | 2.191.314 |
| 2/6/2026 | 13,43 | 13,04 | -1,36% | 12,92 | 13,43 | 13,05 | 12,98 | 13,07 | 205 | 1.308.238 |
| 1/6/2026 | 13,60 | 13,22 | -0,15% | 13,02 | 13,61 | 13,24 | 13,04 | 13,29 | 217 | 1.788.530 |
| 29/5/2026 | 13,17 | 13,24 | -0,75% | 13,02 | 13,29 | 13,11 | 13,02 | 13,24 | 154 | 1.320.748 |
| 28/5/2026 | 13,19 | 13,34 | +1,06% | 13,17 | 13,47 | 13,26 | 13,20 | 13,34 | 209 | 831.502 |
| 27/5/2026 | 13,19 | 13,20 | +1,15% | 13,19 | 13,39 | 13,31 | 13,20 | 13,34 | 128 | 1.097.243 |
| 26/5/2026 | 13,50 | 13,05 | -3,12% | 13,02 | 13,50 | 13,25 | 13,12 | 13,38 | 352 | 2.187.801 |
| 25/5/2026 | 13,76 | 13,47 | -1,10% | 13,34 | 13,76 | 13,49 | 13,35 | 13,47 | 166 | 1.692.734 |
| 22/5/2026 | 13,85 | 13,62 | -0,66% | 13,42 | 13,85 | 13,51 | 13,48 | 13,56 | 199 | 1.309.163 |
| 21/5/2026 | 13,85 | 13,71 | 0,00% | 13,52 | 13,85 | 13,65 | 13,60 | 13,72 | 125 | 1.042.033 |
| 20/5/2026 | 13,45 | 13,71 | +1,33% | 13,45 | 13,92 | 13,71 | 13,71 | 14,01 | 103 | 559.732 |
| 19/5/2026 | 13,50 | 13,53 | -1,60% | 13,46 | 13,73 | 13,59 | 13,53 | 13,63 | 140 | 1.285.648 |
| 18/5/2026 | 13,76 | 13,75 | +1,03% | 13,60 | 14,01 | 13,77 | 13,75 | 13,95 | 134 | 928.635 |
| 15/5/2026 | 13,84 | 13,61 | -1,95% | 13,61 | 14,00 | 13,85 | 13,61 | 13,88 | 165 | 846.682 |
| 14/5/2026 | 13,80 | 13,88 | -1,00% | 13,61 | 14,08 | 13,88 | 13,61 | 13,93 | 187 | 1.231.198 |
| 13/5/2026 | 14,35 | 14,02 | -1,20% | 13,85 | 14,46 | 14,04 | 13,86 | 14,02 | 172 | 1.936.030 |
| 12/5/2026 | 14,23 | 14,19 | -1,60% | 14,19 | 14,39 | 14,25 | 14,18 | 14,27 | 103 | 701.589 |
| 11/5/2026 | 14,56 | 14,42 | -0,83% | 14,22 | 14,56 | 14,35 | 14,29 | 14,42 | 244 | 1.530.302 |
| 8/5/2026 | 14,76 | 14,54 | -0,48% | 14,20 | 14,92 | 14,42 | 14,40 | 14,55 | 180 | 1.458.259 |
| 7/5/2026 | 14,76 | 14,61 | 0,00% | 14,45 | 14,90 | 14,53 | 14,44 | 14,61 | 131 | 920.249 |
| 6/5/2026 | 14,63 | 14,61 | +1,46% | 14,40 | 14,66 | 14,55 | 14,50 | 14,61 | 92 | 967.770 |
| 5/5/2026 | 14,60 | 14,40 | -1,71% | 14,40 | 14,72 | 14,54 | 14,55 | 14,59 | 127 | 1.288.716 |
| 4/5/2026 | 14,67 | 14,65 | -0,54% | 14,57 | 14,99 | 14,68 | 14,65 | 14,68 | 192 | 1.252.465 |
| 30/4/2026 | 14,53 | 14,73 | +0,14% | 14,50 | 14,75 | 14,63 | 14,68 | 14,75 | 140 | 1.122.553 |
| 29/4/2026 | 14,44 | 14,71 | +1,87% | 14,40 | 14,75 | 14,59 | 14,54 | 14,71 | 261 | 1.195.127 |
| 28/4/2026 | 14,73 | 14,44 | -2,17% | 14,44 | 14,75 | 14,56 | 14,44 | 14,64 | 114 | 1.095.234 |
| 27/4/2026 | 15,12 | 14,76 | -1,40% | 14,47 | 15,12 | 14,71 | 14,60 | 14,74 | 212 | 1.440.209 |
| 24/4/2026 | 15,28 | 14,97 | +0,81% | 14,67 | 15,28 | 14,82 | 14,67 | 14,99 | 205 | 1.125.135 |
| 23/4/2026 | 15,19 | 14,85 | -1,66% | 14,75 | 15,38 | 14,95 | 14,80 | 15,12 | 164 | 1.199.107 |
| 22/4/2026 | 15,30 | 15,10 | -0,72% | 14,97 | 15,34 | 15,12 | 14,96 | 15,10 | 167 | 1.498.533 |
| 20/4/2026 | 15,49 | 15,21 | +0,33% | 15,21 | 15,52 | 15,33 | 15,21 | 15,30 | 109 | 1.637.597 |
| 17/4/2026 | 15,06 | 15,16 | +0,86% | 15,06 | 15,55 | 15,33 | 15,16 | 15,39 | 281 | 2.274.210 |
| 16/4/2026 | 15,15 | 15,03 | -0,07% | 14,95 | 15,19 | 15,05 | 15,03 | 15,15 | 200 | 1.100.677 |
| 15/4/2026 | 15,08 | 15,04 | +2,04% | 14,71 | 15,29 | 15,01 | 15,04 | 15,18 | 187 | 2.421.598 |
| 14/4/2026 | 15,05 | 14,74 | -1,34% | 14,74 | 15,06 | 14,89 | 14,74 | 14,93 | 222 | 1.667.738 |
| 13/4/2026 | 14,90 | 14,94 | +1,29% | 14,67 | 15,02 | 14,87 | 14,74 | 14,94 | 159 | 2.002.993 |
| 10/4/2026 | 14,84 | 14,75 | +0,68% | 14,60 | 14,91 | 14,81 | 14,71 | 14,88 | 155 | 1.067.812 |
| 9/4/2026 | 14,80 | 14,65 | +1,17% | 14,65 | 14,93 | 14,79 | 14,65 | 14,66 | 264 | 1.857.695 |
| 8/4/2026 | 14,57 | 14,48 | +0,98% | 14,42 | 14,75 | 14,64 | 14,48 | 14,73 | 114 | 1.121.643 |
| 7/4/2026 | 14,65 | 14,34 | -4,08% | 14,34 | 14,65 | 14,49 | 14,34 | 14,55 | 176 | 1.338.050 |
| 6/4/2026 | 15,02 | 14,95 | -0,33% | 14,50 | 15,02 | 14,81 | 14,56 | 14,95 | 151 | 1.487.201 |
| 2/4/2026 | 14,78 | 15,00 | +0,54% | 14,58 | 15,00 | 14,85 | 14,88 | 15,00 | 75 | 1.066.557 |
| 1/4/2026 | 15,02 | 14,92 | +0,40% | 14,68 | 15,04 | 14,85 | 14,68 | 14,92 | 129 | 1.353.384 |
| 31/3/2026 | 14,56 | 14,86 | +1,85% | 14,54 | 15,05 | 14,74 | 14,61 | 14,86 | 187 | 1.983.031 |
| 30/3/2026 | 15,05 | 14,59 | -0,88% | 14,56 | 15,05 | 14,83 | 14,59 | 14,95 | 160 | 1.613.978 |
| 27/3/2026 | 15,09 | 14,72 | -1,67% | 14,50 | 15,09 | 14,75 | 14,50 | 14,72 | 146 | 2.362.267 |
| 26/3/2026 | 14,33 | 14,97 | +5,57% | 14,33 | 14,99 | 14,85 | 14,76 | 14,97 | 281 | 3.714.109 |
| 25/3/2026 | 14,24 | 14,18 | +0,35% | 13,98 | 14,32 | 14,12 | 13,99 | 14,18 | 238 | 2.575.694 |
| 24/3/2026 | 14,00 | 14,13 | +1,87% | 13,71 | 14,15 | 13,96 | 13,95 | 14,13 | 331 | 2.077.177 |
| 23/3/2026 | 13,37 | 13,87 | +3,20% | 13,34 | 13,88 | 13,60 | 13,70 | 13,87 | 151 | 1.167.629 |
| 20/3/2026 | 13,67 | 13,44 | -3,66% | 13,37 | 13,96 | 13,65 | 13,38 | 13,44 | 335 | 2.167.578 |
| 19/3/2026 | 14,04 | 13,95 | +0,36% | 13,53 | 14,10 | 13,73 | 13,75 | 13,95 | 129 | 1.317.592 |
| 18/3/2026 | 13,98 | 13,90 | -1,56% | 13,60 | 14,09 | 13,78 | 13,70 | 13,90 | 193 | 1.823.905 |
| 17/3/2026 | 14,18 | 14,12 | +0,64% | 13,84 | 14,32 | 13,94 | 13,84 | 14,12 | 270 | 1.340.065 |
| 16/3/2026 | 14,28 | 14,03 | -1,82% | 13,70 | 14,28 | 13,97 | 13,85 | 14,03 | 104 | 1.675.890 |
| 13/3/2026 | 14,30 | 14,29 | +0,28% | 13,31 | 14,78 | 13,69 | 13,70 | 14,29 | 451 | 3.996.692 |
| 12/3/2026 | 14,65 | 14,25 | -1,72% | 14,06 | 15,13 | 14,32 | 14,11 | 14,25 | 205 | 1.831.956 |
| 11/3/2026 | 14,42 | 14,50 | -3,01% | 14,39 | 14,64 | 14,45 | 14,40 | 14,50 | 117 | 997.499 |
| 10/3/2026 | 14,53 | 14,95 | +1,15% | 14,43 | 14,95 | 14,59 | 14,48 | 14,95 | 140 | 1.195.283 |
| 9/3/2026 | 14,63 | 14,78 | +2,07% | 14,28 | 14,78 | 14,41 | 14,49 | 14,78 | 109 | 1.093.859 |
| 6/3/2026 | 14,40 | 14,48 | -0,69% | 14,32 | 14,60 | 14,43 | 14,36 | 14,54 | 188 | 1.597.804 |
| 5/3/2026 | 15,05 | 14,58 | -0,68% | 14,39 | 15,05 | 14,55 | 14,40 | 14,58 | 223 | 1.915.327 |
| 4/3/2026 | 14,49 | 14,68 | +2,37% | 14,14 | 14,68 | 14,46 | 14,54 | 14,68 | 111 | 1.742.882 |
| 3/3/2026 | 15,09 | 14,34 | -4,02% | 14,06 | 15,09 | 14,26 | 14,12 | 14,34 | 258 | 2.820.587 |
| 2/3/2026 | 15,27 | 14,94 | -1,13% | 14,67 | 15,27 | 14,82 | 14,67 | 14,94 | 365 | 3.513.728 |
| 27/2/2026 | 15,20 | 15,11 | +0,47% | 14,80 | 15,20 | 14,95 | 14,91 | 15,11 | 131 | 1.483.565 |
| 26/2/2026 | 15,13 | 15,04 | +1,42% | 14,75 | 15,13 | 14,92 | 14,92 | 15,04 | 197 | 1.437.542 |
| 25/2/2026 | 15,53 | 14,83 | -3,51% | 14,83 | 15,53 | 14,94 | 14,83 | 15,10 | 414 | 2.131.082 |
| 24/2/2026 | 15,10 | 15,37 | +1,59% | 14,94 | 15,37 | 15,09 | 15,00 | 15,37 | 201 | 1.977.414 |
| 23/2/2026 | 15,23 | 15,13 | +0,40% | 14,81 | 15,32 | 14,96 | 15,06 | 15,13 | 274 | 2.110.431 |
| 20/2/2026 | 15,01 | 15,07 | -0,99% | 15,01 | 15,32 | 15,15 | 15,03 | 15,27 | 304 | 1.524.984 |
| 19/2/2026 | 15,10 | 15,22 | +1,81% | 15,04 | 15,38 | 15,18 | 15,11 | 15,23 | 236 | 1.580.238 |
| 18/2/2026 | 14,89 | 14,95 | -1,06% | 14,88 | 15,50 | 15,10 | 14,91 | 15,18 | 129 | 1.283.655 |
| 13/2/2026 | 15,05 | 15,11 | -1,69% | 14,76 | 15,26 | 14,94 | 14,91 | 15,11 | 188 | 1.267.049 |
| 11/2/2026 | 15,37 | 15,37 | +1,05% | 15,06 | 15,37 | 15,26 | 15,10 | 15,39 | 306 | 1.965.516 |
| 10/2/2026 | 15,10 | 15,21 | +0,53% | 15,05 | 15,29 | 15,16 | 15,07 | 15,10 | 203 | 1.362.204 |
| 9/2/2026 | 15,50 | 15,13 | -1,82% | 15,09 | 15,50 | 15,22 | 15,12 | 15,20 | 200 | 1.988.265 |
| 6/2/2026 | 15,44 | 15,41 | +2,80% | 14,83 | 15,44 | 15,05 | 15,05 | 15,43 | 298 | 1.754.192 |
| 5/2/2026 | 15,49 | 14,99 | -1,96% | 14,99 | 15,49 | 15,15 | 14,99 | 15,23 | 124 | 1.739.349 |
| 4/2/2026 | 15,65 | 15,29 | -0,07% | 15,03 | 15,65 | 15,25 | 15,06 | 15,29 | 120 | 2.103.500 |
| 3/2/2026 | 15,38 | 15,30 | -0,46% | 15,30 | 15,65 | 15,51 | 15,31 | 15,54 | 180 | 2.024.123 |
| 2/2/2026 | 15,05 | 15,37 | +3,50% | 14,90 | 15,43 | 15,20 | 15,19 | 15,38 | 276 | 2.826.510 |
| 30/1/2026 | 15,20 | 14,85 | -1,53% | 14,76 | 15,20 | 14,90 | 14,85 | 15,11 | 363 | 2.554.030 |
| 29/1/2026 | 15,33 | 15,08 | -1,11% | 14,72 | 15,33 | 14,95 | 14,85 | 14,98 | 232 | 1.991.984 |
| 28/1/2026 | 15,40 | 15,25 | -0,59% | 14,91 | 15,44 | 15,13 | 15,09 | 15,25 | 180 | 3.121.804 |
| 27/1/2026 | 14,57 | 15,34 | +5,28% | 14,57 | 15,37 | 15,02 | 15,09 | 15,35 | 327 | 3.844.481 |
| 26/1/2026 | 14,30 | 14,57 | +0,83% | 14,30 | 14,69 | 14,55 | 14,57 | 14,65 | 112 | 1.957.560 |
| 23/1/2026 | 14,52 | 14,45 | -0,34% | 14,40 | 14,66 | 14,49 | 14,45 | 14,66 | 133 | 1.877.601 |
| 22/1/2026 | 14,19 | 14,50 | +4,09% | 14,04 | 14,50 | 14,31 | 14,33 | 14,50 | 339 | 2.945.532 |
| 21/1/2026 | 13,62 | 13,93 | +3,19% | 13,62 | 14,19 | 13,97 | 13,93 | 14,09 | 393 | 4.315.982 |
| 20/1/2026 | 13,61 | 13,50 | -2,74% | 13,50 | 14,24 | 13,58 | 13,50 | 13,65 | 200 | 2.143.605 |
| 19/1/2026 | 13,56 | 13,88 | +0,29% | 13,56 | 13,88 | 13,64 | 13,61 | 13,94 | 118 | 1.410.564 |
| 16/1/2026 | 13,95 | 13,84 | +0,22% | 13,59 | 13,95 | 13,68 | 13,69 | 13,89 | 389 | 2.407.840 |
| 15/1/2026 | 13,71 | 13,81 | +0,73% | 13,67 | 13,99 | 13,78 | 13,75 | 13,81 | 214 | 1.866.972 |
| 14/1/2026 | 14,09 | 13,71 | -1,72% | 13,71 | 14,09 | 13,83 | 13,71 | 13,91 | 170 | 2.312.709 |
| 13/1/2026 | 13,70 | 13,95 | +1,97% | 13,66 | 13,95 | 13,77 | 13,73 | 13,95 | 146 | 2.647.077 |
| 12/1/2026 | 13,85 | 13,68 | -0,22% | 13,56 | 13,91 | 13,68 | 13,67 | 13,74 | 265 | 2.053.981 |
| 9/1/2026 | 13,80 | 13,71 | +0,37% | 13,63 | 13,82 | 13,74 | 13,71 | 13,82 | 100 | 1.427.610 |
| 8/1/2026 | 13,77 | 13,66 | +0,22% | 13,66 | 14,00 | 13,77 | 13,66 | 13,88 | 227 | 1.985.335 |
| 7/1/2026 | 13,84 | 13,63 | +0,07% | 13,57 | 13,90 | 13,70 | 13,63 | 13,74 | 279 | 2.896.974 |
| 6/1/2026 | 13,59 | 13,62 | +1,26% | 13,51 | 13,85 | 13,66 | 13,62 | 13,80 | 330 | 3.344.715 |
| 5/1/2026 | 13,72 | 13,45 | -0,96% | 13,45 | 13,88 | 13,54 | 13,45 | 13,48 | 236 | 2.567.560 |
| 2/1/2026 | 14,17 | 13,58 | -3,55% | 13,46 | 14,17 | 13,65 | 13,58 | 13,85 | 211 | 3.343.499 |
| 30/12/2025 | 13,50 | 14,08 | +6,18% | 13,50 | 14,44 | 14,01 | 14,08 | 14,39 | 257 | 4.157.368 |
| 29/12/2025 | 13,39 | 13,26 | +1,45% | 13,25 | 13,52 | 13,38 | 13,26 | 13,40 | 154 | 3.442.751 |
| 26/12/2025 | 13,32 | 13,07 | -0,83% | 13,00 | 13,32 | 13,08 | 13,07 | 13,17 | 200 | 3.000.868 |
| 23/12/2025 | 13,25 | 13,18 | +0,61% | 12,97 | 13,45 | 13,08 | 13,03 | 13,24 | 199 | 2.747.803 |
| 22/12/2025 | 13,24 | 13,10 | 0,00% | 13,10 | 13,81 | 13,16 | 13,10 | 13,27 | 205 | 3.367.464 |
| 19/12/2025 | 13,36 | 13,10 | -0,91% | 13,10 | 13,36 | 13,19 | 13,10 | 13,24 | 168 | 2.752.580 |
| 18/12/2025 | 13,16 | 13,22 | +1,30% | 13,01 | 13,39 | 13,20 | 13,15 | 13,22 | 267 | 3.400.314 |
| 17/12/2025 | 13,43 | 13,05 | -3,19% | 13,05 | 13,62 | 13,39 | 13,05 | 13,38 | 427 | 6.188.514 |
| 16/12/2025 | 14,19 | 13,48 | -3,23% | 13,45 | 14,36 | 13,69 | 13,47 | 13,50 | 357 | 5.603.690 |
| 15/12/2025 | 14,13 | 13,93 | -0,07% | 13,87 | 14,13 | 13,93 | 13,93 | 14,05 | 265 | 4.203.659 |
| 12/12/2025 | 14,18 | 13,94 | -0,64% | 13,77 | 14,20 | 13,93 | 13,94 | 13,95 | 410 | 6.137.818 |
| 11/12/2025 | 13,71 | 14,03 | +3,01% | 13,70 | 14,36 | 14,04 | 13,93 | 14,03 | 498 | 8.932.354 |
| 10/12/2025 | 13,74 | 13,62 | -1,09% | 13,62 | 14,30 | 13,95 | 13,62 | 13,65 | 367 | 8.410.482 |
| 9/12/2025 | 13,90 | 13,77 | -1,85% | 13,53 | 14,02 | 13,64 | 13,74 | 13,77 | 567 | 9.763.727 |
| 8/12/2025 | 14,30 | 14,03 | -0,85% | 13,93 | 14,31 | 14,07 | 14,00 | 14,03 | 457 | 6.262.912 |
| 5/12/2025 | 14,64 | 14,15 | -3,54% | 14,15 | 14,69 | 14,29 | 14,15 | 14,20 | 623 | 9.426.997 |
| 4/12/2025 | 15,59 | 14,67 | -5,96% | 14,66 | 15,98 | 14,98 | 14,67 | 14,80 | 1.150 | 15.871.693 |
| 3/12/2025 | 19,80 | 15,60 | -43,76% | 14,90 | 19,80 | 16,63 | 15,60 | 15,65 | 2.358 | 47.342.103 |
| 2/12/2025 | 28,00 | 27,74 | +0,73% | 26,90 | 28,09 | 27,63 | 27,69 | 27,74 | 2.642 | 104.214.294 |
| 1/12/2025 | 28,50 | 27,54 | -1,11% | 27,48 | 28,67 | 27,91 | 27,54 | 27,74 | 2.403 | 99.310.151 |
| 28/11/2025 | 27,01 | 27,85 | +13,12% | 27,00 | 30,00 | 28,15 | 27,85 | 28,15 | 2.161 | 82.339.184 |
| 27/11/2025 | 24,48 | 24,62 | +1,61% | 24,40 | 24,92 | 24,61 | 24,09 | 24,92 | 23 | 839.368 |
| 26/11/2025 | 24,02 | 24,23 | -0,29% | 24,01 | 24,73 | 24,34 | 24,23 | 24,72 | 79 | 1.397.305 |
| 25/11/2025 | 22,97 | 24,30 | +4,52% | 22,69 | 24,50 | 23,53 | 23,77 | 24,30 | 131 | 1.981.810 |
| 24/11/2025 | 22,97 | 23,25 | -4,44% | 22,48 | 23,28 | 22,89 | 22,75 | 23,25 | 73 | 1.614.078 |
| 21/11/2025 | 25,90 | 24,33 | +4,20% | 22,50 | 25,90 | 23,70 | 22,21 | 24,89 | 42 | 836.688 |
| 19/11/2025 | 23,47 | 23,35 | +0,21% | 23,35 | 23,82 | 23,58 | 23,24 | 23,73 | 15 | 783.020 |
| 18/11/2025 | 22,70 | 23,30 | +0,60% | 22,70 | 23,42 | 23,07 | 23,06 | 23,30 | 43 | 1.179.047 |
| 17/11/2025 | 23,30 | 23,16 | -1,78% | 22,94 | 23,52 | 23,21 | 23,02 | 23,56 | 43 | 1.269.623 |
| 14/11/2025 | 22,98 | 23,58 | +0,13% | 22,32 | 23,98 | 22,79 | 23,14 | 23,60 | 113 | 2.726.683 |
| 13/11/2025 | 23,76 | 23,55 | +4,25% | 21,50 | 26,74 | 23,12 | 22,50 | 23,55 | 328 | 8.023.669 |
| 12/11/2025 | 21,97 | 22,59 | +3,34% | 21,58 | 22,59 | 22,26 | 22,23 | 22,68 | 15 | 701.302 |
| 11/11/2025 | 20,51 | 21,86 | +5,40% | 20,51 | 21,86 | 21,38 | 21,49 | 21,96 | 47 | 1.511.740 |
| 10/11/2025 | 20,86 | 20,74 | +3,13% | 20,42 | 20,87 | 20,61 | 20,36 | 20,74 | 28 | 1.024.438 |
| 7/11/2025 | 20,11 | 20,11 | -0,05% | 20,11 | 20,60 | 20,40 | 20,11 | 20,50 | 94 | 4.724.887 |
| 6/11/2025 | 20,23 | 20,12 | +0,35% | 20,12 | 20,30 | 20,26 | 20,04 | 20,51 | 18 | 672.722 |
| 5/11/2025 | 20,70 | 20,05 | -4,39% | 20,05 | 20,70 | 20,39 | 20,09 | 20,59 | 19 | 617.989 |
| 4/11/2025 | 20,95 | 20,97 | +1,16% | 20,56 | 21,21 | 20,95 | 20,66 | 21,08 | 769 | 37.364.655 |
| 3/11/2025 | 20,93 | 20,73 | +0,14% | 20,52 | 20,93 | 20,69 | 20,75 | 20,95 | 87 | 3.370.527 |
| 31/10/2025 | 20,60 | 20,70 | +2,42% | 20,59 | 20,90 | 20,67 | 20,70 | 20,95 | 51 | 953.036 |
| 30/10/2025 | 20,32 | 20,21 | +1,71% | 20,21 | 20,32 | 20,26 | 20,21 | 20,58 | 3 | 22.292 |
| 29/10/2025 | 20,59 | 19,87 | -2,02% | 19,87 | 20,59 | 20,10 | 19,87 | 20,20 | 58 | 987.379 |
| 28/10/2025 | 20,50 | 20,28 | -1,93% | 20,00 | 20,50 | 20,24 | 19,97 | 20,28 | 42 | 427.092 |
| 27/10/2025 | 20,06 | 20,68 | +1,03% | 20,06 | 20,68 | 20,56 | 20,40 | 20,68 | 27 | 489.445 |
| 24/10/2025 | 21,10 | 20,47 | -1,02% | 20,47 | 21,10 | 20,61 | 20,47 | 20,82 | 53 | 1.051.230 |
| 23/10/2025 | 21,04 | 20,68 | -1,71% | 20,68 | 21,14 | 21,06 | 20,68 | 20,81 | 22 | 1.097.283 |
| 22/10/2025 | 20,96 | 21,04 | +0,33% | 20,64 | 21,78 | 21,35 | 20,74 | 21,05 | 239 | 15.724.103 |
| 21/10/2025 | 20,83 | 20,97 | -1,27% | 20,54 | 20,97 | 20,80 | 20,69 | 20,96 | 6 | 64.503 |
| 20/10/2025 | 20,99 | 21,24 | +3,61% | 20,96 | 21,24 | 21,03 | 20,84 | 21,25 | 40 | 420.734 |
| 17/10/2025 | 20,50 | 20,50 | -0,73% | 20,50 | 20,50 | 20,50 | 20,40 | 20,91 | 2 | 22.550 |
| 16/10/2025 | 21,24 | 20,65 | +0,44% | 20,64 | 21,24 | 20,71 | 20,44 | 21,08 | 307 | 16.707.046 |
| 15/10/2025 | 20,50 | 20,56 | -0,19% | 20,50 | 20,87 | 20,74 | 20,56 | 20,88 | 74 | 2.218.110 |
| 14/10/2025 | 20,30 | 20,60 | -0,39% | 20,30 | 20,60 | 20,44 | 20,30 | 20,60 | 9 | 116.511 |
| 13/10/2025 | 20,80 | 20,68 | -1,15% | 20,47 | 20,80 | 20,65 | 20,30 | 20,86 | 14 | 410.959 |
| 10/10/2025 | 20,50 | 20,92 | +2,55% | 20,50 | 20,92 | 20,76 | 20,63 | 20,92 | 4 | 31.146 |
| 9/10/2025 | 20,65 | 20,40 | -0,20% | 20,40 | 20,70 | 20,47 | 20,39 | 20,59 | 15 | 253.845 |
| 8/10/2025 | 22,02 | 20,44 | -3,90% | 20,44 | 22,02 | 21,01 | 20,44 | 20,89 | 71 | 865.628 |
| 7/10/2025 | 21,15 | 21,27 | +1,48% | 21,12 | 21,99 | 21,57 | 20,94 | 21,27 | 195 | 3.290.631 |
| 6/10/2025 | 21,52 | 20,96 | -1,78% | 20,96 | 21,52 | 21,11 | 20,96 | 21,34 | 61 | 832.006 |
| 3/10/2025 | 21,45 | 21,34 | +1,09% | 20,44 | 21,99 | 21,56 | 21,34 | 21,77 | 44 | 1.194.450 |
| 2/10/2025 | 21,27 | 21,11 | -0,14% | 21,11 | 21,51 | 21,33 | 21,00 | 21,48 | 64 | 529.227 |
| 1/10/2025 | 21,17 | 21,14 | -3,60% | 20,73 | 21,34 | 21,14 | 20,85 | 21,14 | 127 | 2.110.422 |
| 30/9/2025 | 21,81 | 21,93 | +1,95% | 21,52 | 21,93 | 21,63 | 21,56 | 21,93 | 31 | 945.334 |
| 29/9/2025 | 21,46 | 21,51 | +0,70% | 21,46 | 22,11 | 21,72 | 21,51 | 22,00 | 29 | 962.331 |
| 26/9/2025 | 21,16 | 21,36 | +3,69% | 21,16 | 21,80 | 21,46 | 21,36 | 21,78 | 81 | 974.563 |
| 25/9/2025 | 21,16 | 20,60 | -0,63% | 20,60 | 21,53 | 20,99 | 20,60 | 21,18 | 94 | 1.014.150 |
| 24/9/2025 | 21,25 | 20,73 | +1,32% | 20,73 | 21,25 | 20,98 | 20,45 | 20,99 | 21 | 633.695 |
| 23/9/2025 | 20,38 | 20,46 | -1,82% | 20,38 | 20,82 | 20,49 | 20,46 | 21,16 | 17 | 323.754 |
| 22/9/2025 | 21,47 | 20,84 | 0,00% | 20,45 | 21,47 | 20,71 | 20,49 | 20,84 | 15 | 348.019 |
| 19/9/2025 | 21,39 | 20,84 | -0,86% | 20,69 | 21,41 | 21,07 | 20,67 | 21,17 | 57 | 3.631.192 |
| 18/9/2025 | 21,01 | 21,02 | +2,49% | 20,52 | 21,02 | 20,77 | 20,60 | 21,17 | 474 | 10.697.920 |
| 17/9/2025 | 20,30 | 20,51 | +2,60% | 20,30 | 20,51 | 20,45 | 20,29 | 20,57 | 50 | 2.716.537 |
| 16/9/2025 | 21,22 | 19,99 | -2,49% | 19,99 | 21,22 | 20,26 | 19,75 | 20,28 | 104 | 2.448.547 |
| 15/9/2025 | 20,56 | 20,50 | -2,24% | 20,50 | 20,84 | 20,65 | 20,50 | 20,82 | 24 | 346.950 |
| 12/9/2025 | 20,61 | 20,97 | +0,10% | 20,55 | 21,22 | 20,85 | 20,55 | 20,97 | 60 | 948.744 |
| 11/9/2025 | 20,52 | 20,95 | +1,45% | 20,52 | 21,29 | 20,91 | 20,95 | 21,30 | 22 | 257.306 |
| 10/9/2025 | 21,06 | 20,65 | -2,59% | 20,65 | 21,06 | 20,92 | 20,52 | 21,05 | 64 | 776.251 |
| 9/9/2025 | 20,86 | 21,20 | -0,24% | 20,75 | 21,45 | 21,11 | 20,86 | 21,20 | 52 | 1.174.003 |
| 8/9/2025 | 21,99 | 21,25 | -1,85% | 20,07 | 22,28 | 21,05 | 20,90 | 21,25 | 83 | 1.970.372 |
| 5/9/2025 | 21,29 | 21,65 | +1,74% | 21,29 | 22,36 | 21,85 | 21,76 | 21,93 | 36 | 758.214 |
| 4/9/2025 | 21,40 | 21,28 | 0,00% | 21,28 | 21,72 | 21,42 | 21,28 | 21,72 | 52 | 903.990 |
| 3/9/2025 | 21,18 | 21,28 | +0,52% | 21,18 | 21,65 | 21,36 | 21,31 | 21,40 | 40 | 459.324 |
| 2/9/2025 | 21,70 | 21,17 | -2,93% | 21,17 | 21,70 | 21,32 | 21,17 | 21,58 | 32 | 829.664 |
| 1/9/2025 | 21,95 | 21,81 | -0,77% | 21,49 | 21,95 | 21,64 | 21,30 | 21,81 | 44 | 902.582 |
| 29/8/2025 | 21,24 | 21,98 | +3,53% | 21,24 | 21,98 | 21,55 | 21,30 | 21,98 | 93 | 1.724.491 |
| 28/8/2025 | 21,01 | 21,23 | +2,41% | 20,84 | 21,24 | 21,02 | 20,84 | 21,24 | 56 | 1.501.221 |
| 27/8/2025 | 20,68 | 20,73 | +1,27% | 20,31 | 21,00 | 20,67 | 20,74 | 21,00 | 41 | 709.087 |
| 26/8/2025 | 20,08 | 20,47 | +0,29% | 20,08 | 20,65 | 20,45 | 20,47 | 20,50 | 48 | 624.012 |
| 25/8/2025 | 20,50 | 20,41 | +0,74% | 20,32 | 20,65 | 20,48 | 20,18 | 20,55 | 46 | 735.374 |
| 22/8/2025 | 20,19 | 20,26 | +1,05% | 19,80 | 20,50 | 20,29 | 20,26 | 20,44 | 41 | 1.112.261 |
| 21/8/2025 | 19,54 | 20,05 | +1,42% | 19,53 | 20,09 | 19,91 | 19,98 | 20,12 | 28 | 714.801 |
| 20/8/2025 | 19,76 | 19,77 | +1,07% | 19,50 | 19,91 | 19,68 | 19,77 | 19,95 | 19 | 661.331 |
| 19/8/2025 | 19,89 | 19,56 | -0,76% | 19,56 | 19,89 | 19,73 | 19,36 | 19,85 | 45 | 777.399 |
| 18/8/2025 | 19,86 | 19,71 | +0,31% | 19,69 | 20,04 | 19,89 | 19,71 | 19,90 | 74 | 1.838.367 |
| 15/8/2025 | 19,85 | 19,65 | +1,55% | 19,56 | 19,95 | 19,66 | 19,65 | 19,71 | 19 | 515.324 |
| 14/8/2025 | 18,20 | 19,35 | +4,14% | 18,20 | 19,85 | 19,35 | 19,35 | 19,70 | 78 | 1.504.049 |
| 13/8/2025 | 18,95 | 18,58 | -0,54% | 18,45 | 19,00 | 18,74 | 18,45 | 18,94 | 89 | 1.846.273 |
| 12/8/2025 | 18,29 | 18,68 | +3,38% | 18,19 | 18,85 | 18,60 | 18,59 | 18,93 | 65 | 1.054.774 |
| 11/8/2025 | 17,76 | 18,07 | +1,52% | 17,76 | 18,25 | 18,12 | 18,08 | 18,30 | 26 | 420.575 |
| 8/8/2025 | 18,01 | 17,80 | -2,73% | 17,46 | 18,32 | 17,97 | 17,78 | 18,31 | 45 | 293.039 |
| 7/8/2025 | 18,03 | 18,30 | +2,12% | 18,03 | 18,30 | 18,18 | 18,03 | 18,31 | 10 | 38.180 |
| 6/8/2025 | 17,83 | 17,92 | +0,79% | 17,83 | 18,04 | 17,93 | 17,92 | 18,25 | 8 | 105.840 |
| 5/8/2025 | 17,77 | 17,78 | -2,84% | 17,77 | 18,09 | 17,91 | 17,78 | 17,98 | 24 | 340.293 |
| 4/8/2025 | 17,64 | 18,30 | +1,50% | 17,64 | 18,30 | 18,03 | 17,95 | 18,40 | 60 | 463.434 |
| 1/8/2025 | 17,78 | 18,03 | +1,58% | 17,78 | 18,49 | 18,13 | 18,03 | 18,28 | 80 | 669.109 |
| 31/7/2025 | 17,20 | 17,75 | -0,56% | 17,13 | 18,11 | 17,42 | 17,75 | 17,95 | 22 | 364.101 |
| 30/7/2025 | 17,90 | 17,85 | -1,11% | 17,85 | 18,10 | 17,94 | 17,73 | 18,16 | 23 | 385.864 |
| 29/7/2025 | 17,62 | 18,05 | +2,32% | 17,62 | 18,25 | 17,98 | 17,77 | 18,00 | 52 | 982.081 |
| 28/7/2025 | 16,63 | 17,64 | +5,76% | 16,63 | 17,91 | 17,60 | 17,26 | 17,65 | 124 | 1.999.613 |
| 25/7/2025 | 17,16 | 16,68 | +0,18% | 16,54 | 17,16 | 16,65 | 16,50 | 16,52 | 30 | 308.184 |
| 24/7/2025 | 16,51 | 16,65 | -0,83% | 16,51 | 16,94 | 16,78 | 16,60 | 16,90 | 23 | 387.756 |
| 23/7/2025 | 16,86 | 16,79 | -1,24% | 16,79 | 17,07 | 16,91 | 16,79 | 17,07 | 21 | 253.662 |
| 22/7/2025 | 16,84 | 17,00 | -0,87% | 16,84 | 17,00 | 16,91 | 16,87 | 17,00 | 11 | 323.077 |
| 21/7/2025 | 16,42 | 17,15 | +3,63% | 16,40 | 17,18 | 16,73 | 16,71 | 17,15 | 62 | 547.228 |
| 18/7/2025 | 16,88 | 16,55 | -0,30% | 16,55 | 16,96 | 16,73 | 16,42 | 16,75 | 15 | 122.153 |
| 17/7/2025 | 16,74 | 16,60 | -1,19% | 16,60 | 16,95 | 16,81 | 16,55 | 16,89 | 41 | 190.056 |
| 16/7/2025 | 16,64 | 16,80 | +2,25% | 16,48 | 16,80 | 16,64 | 16,43 | 16,82 | 26 | 93.184 |
| 15/7/2025 | 16,51 | 16,43 | -0,79% | 16,41 | 16,58 | 16,46 | 16,43 | 16,59 | 20 | 202.580 |
| 14/7/2025 | 16,93 | 16,56 | -1,72% | 16,46 | 16,96 | 16,61 | 16,42 | 16,56 | 52 | 455.364 |
| 11/7/2025 | 16,88 | 16,85 | -0,35% | 16,65 | 16,89 | 16,81 | 16,70 | 16,91 | 29 | 371.677 |
| 10/7/2025 | 17,01 | 16,91 | +1,08% | 16,91 | 17,14 | 16,98 | 16,92 | 17,00 | 39 | 801.555 |
| 9/7/2025 | 17,04 | 16,73 | -0,83% | 16,73 | 17,04 | 16,84 | 16,73 | 17,04 | 53 | 564.312 |
| 8/7/2025 | 16,85 | 16,87 | +0,12% | 16,85 | 17,09 | 16,92 | 16,87 | 17,09 | 33 | 550.219 |
| 7/7/2025 | 17,29 | 16,85 | -1,75% | 16,85 | 17,29 | 16,95 | 16,85 | 17,29 | 52 | 305.138 |
| 4/7/2025 | 16,97 | 17,15 | +0,29% | 16,92 | 17,17 | 17,04 | 16,93 | 17,30 | 18 | 178.952 |
| 3/7/2025 | 17,16 | 17,10 | -0,81% | 16,99 | 17,31 | 17,19 | 16,98 | 17,36 | 20 | 281.996 |
| 2/7/2025 | 17,33 | 17,24 | -1,54% | 17,00 | 17,33 | 17,21 | 16,95 | 17,24 | 36 | 981.128 |
| 1/7/2025 | 17,31 | 17,51 | +2,22% | 17,24 | 17,51 | 17,34 | 17,25 | 17,51 | 37 | 373.008 |
| 30/6/2025 | 16,92 | 17,13 | +1,24% | 16,89 | 17,20 | 17,22 | 17,13 | 17,25 | 48 | 952.741 |
| 27/6/2025 | 16,76 | 16,92 | +0,89% | 16,72 | 17,09 | 16,94 | 16,85 | 16,92 | 32 | 591.410 |
| 26/6/2025 | 17,13 | 16,77 | -1,93% | 16,77 | 17,28 | 17,06 | 16,79 | 17,10 | 46 | 710.088 |
| 25/6/2025 | 16,75 | 17,10 | +1,18% | 16,75 | 17,10 | 17,02 | 16,91 | 17,10 | 12 | 85.137 |
| 24/6/2025 | 16,88 | 16,90 | +0,24% | 16,81 | 17,27 | 17,07 | 16,80 | 17,29 | 26 | 281.697 |
| 23/6/2025 | 16,93 | 16,86 | -2,09% | 16,86 | 17,11 | 16,91 | 16,86 | 17,26 | 18 | 316.292 |
| 20/6/2025 | 16,92 | 17,22 | +1,23% | 16,91 | 17,22 | 17,01 | 17,19 | 17,29 | 28 | 335.108 |
| 18/6/2025 | 17,16 | 17,01 | +0,12% | 17,01 | 17,19 | 17,12 | 17,01 | 17,15 | 15 | 483.037 |
| 17/6/2025 | 17,00 | 16,99 | +0,83% | 16,98 | 17,27 | 17,03 | 16,80 | 17,16 | 25 | 366.153 |
| 16/6/2025 | 16,69 | 16,85 | -1,23% | 16,69 | 17,29 | 17,08 | 16,80 | 17,18 | 36 | 129.835 |
| 13/6/2025 | 16,95 | 17,06 | 0,00% | 16,88 | 17,07 | 16,99 | 16,87 | 17,06 | 22 | 336.447 |
| 12/6/2025 | 16,65 | 17,06 | +2,59% | 16,55 | 17,06 | 16,88 | 16,62 | 17,06 | 28 | 368.191 |
| 11/6/2025 | 17,08 | 16,63 | -0,83% | 16,63 | 17,08 | 16,80 | 16,63 | 16,90 | 45 | 431.895 |
| 10/6/2025 | 16,78 | 16,77 | -1,12% | 16,77 | 16,98 | 16,86 | 16,77 | 17,10 | 17 | 123.142 |
| 9/6/2025 | 16,75 | 16,96 | -0,93% | 16,70 | 16,96 | 16,81 | 16,70 | 16,96 | 30 | 484.278 |
| 6/6/2025 | 17,13 | 17,12 | +0,12% | 16,75 | 17,13 | 16,90 | 16,76 | 17,00 | 33 | 574.844 |
| 5/6/2025 | 17,00 | 17,10 | +0,83% | 16,83 | 17,10 | 16,93 | 16,84 | 17,10 | 27 | 201.532 |
| 4/6/2025 | 17,10 | 16,96 | +0,18% | 16,72 | 17,10 | 16,86 | 16,71 | 16,96 | 21 | 170.373 |