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.
SLCE3 - SLC AGRICOLA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 17,13 | 17,06 | -0,64% | 16,92 | 17,20 | 17,06 | 17,06 | 17,07 | 4.864 | 2.939.236.300 |
| 5/9/2025 | 17,14 | 17,17 | +0,35% | 17,01 | 17,22 | 17,11 | 17,15 | 17,18 | 6.369 | 3.105.236.300 |
| 4/9/2025 | 17,00 | 17,11 | +0,65% | 17,00 | 17,15 | 17,08 | 17,04 | 17,12 | 5.278 | 3.263.153.300 |
| 3/9/2025 | 17,08 | 17,00 | -0,53% | 16,95 | 17,10 | 17,00 | 16,99 | 17,06 | 6.227 | 2.959.524.800 |
| 2/9/2025 | 17,21 | 17,09 | -1,21% | 17,00 | 17,27 | 17,11 | 17,01 | 17,09 | 4.326 | 2.493.653.400 |
| 1/9/2025 | 17,41 | 17,30 | -1,14% | 17,26 | 17,57 | 17,36 | 17,29 | 17,39 | 3.445 | 2.138.796.200 |
| 29/8/2025 | 17,59 | 17,50 | -0,79% | 17,49 | 17,79 | 17,62 | 17,50 | 17,61 | 5.415 | 9.049.504.100 |
| 28/8/2025 | 17,54 | 17,64 | +1,32% | 17,35 | 17,77 | 17,61 | 17,63 | 17,64 | 6.047 | 4.056.296.800 |
| 27/8/2025 | 17,40 | 17,41 | +0,64% | 17,26 | 17,50 | 17,36 | 17,40 | 17,50 | 6.007 | 3.041.426.600 |
| 26/8/2025 | 17,28 | 17,30 | +0,29% | 17,04 | 17,36 | 17,23 | 17,30 | 17,31 | 4.288 | 2.951.536.200 |
| 25/8/2025 | 17,21 | 17,25 | +0,35% | 17,00 | 17,32 | 17,19 | 17,25 | 17,27 | 7.993 | 3.736.168.500 |
| 22/8/2025 | 17,10 | 17,19 | +1,72% | 16,77 | 17,19 | 17,02 | 17,13 | 17,20 | 9.185 | 4.645.056.600 |
| 21/8/2025 | 16,99 | 16,90 | -0,71% | 16,71 | 17,02 | 16,81 | 16,88 | 16,90 | 9.104 | 3.872.420.000 |
| 20/8/2025 | 16,96 | 17,02 | +0,29% | 16,89 | 17,24 | 17,03 | 17,00 | 17,02 | 7.032 | 3.571.603.400 |
| 19/8/2025 | 17,16 | 16,97 | -0,93% | 16,82 | 17,16 | 16,92 | 16,92 | 16,99 | 7.363 | 3.404.257.800 |
| 18/8/2025 | 16,91 | 17,13 | +1,36% | 16,91 | 17,30 | 17,13 | 17,07 | 17,13 | 5.944 | 2.399.808.500 |
| 15/8/2025 | 17,08 | 16,90 | -1,23% | 16,90 | 17,19 | 17,02 | 16,90 | 17,04 | 4.802 | 3.229.470.400 |
| 14/8/2025 | 17,08 | 17,11 | -1,21% | 16,76 | 17,36 | 17,06 | 17,11 | 17,15 | 14.063 | 8.407.716.900 |
| 13/8/2025 | 17,13 | 17,32 | +1,35% | 16,93 | 17,32 | 17,15 | 17,31 | 17,33 | 10.984 | 4.388.518.300 |
| 12/8/2025 | 17,30 | 17,09 | -0,81% | 17,01 | 17,36 | 17,17 | 17,09 | 17,10 | 6.328 | 2.583.337.900 |
| 11/8/2025 | 17,27 | 17,23 | -0,52% | 17,05 | 17,28 | 17,17 | 17,15 | 17,23 | 6.811 | 3.736.242.500 |
| 8/8/2025 | 17,20 | 17,32 | +0,23% | 17,20 | 17,53 | 17,33 | 17,30 | 17,32 | 4.987 | 2.496.292.800 |
| 7/8/2025 | 17,60 | 17,28 | -2,10% | 17,27 | 17,68 | 17,39 | 17,28 | 17,32 | 7.977 | 3.676.135.600 |
| 6/8/2025 | 18,19 | 17,65 | -2,43% | 17,65 | 18,19 | 17,80 | 17,64 | 17,74 | 5.896 | 3.896.346.100 |
| 5/8/2025 | 18,22 | 18,09 | -0,33% | 17,95 | 18,22 | 18,05 | 18,07 | 18,11 | 4.300 | 2.116.444.800 |
| 4/8/2025 | 18,22 | 18,15 | +0,06% | 17,99 | 18,26 | 18,07 | 18,06 | 18,16 | 3.514 | 2.108.997.400 |
| 1/8/2025 | 18,40 | 18,14 | -1,04% | 18,14 | 18,49 | 18,30 | 18,13 | 18,19 | 5.125 | 3.291.201.300 |
| 31/7/2025 | 18,08 | 18,33 | +0,44% | 18,01 | 18,40 | 18,27 | 18,30 | 18,34 | 5.306 | 2.849.535.500 |
| 30/7/2025 | 18,14 | 18,25 | +0,61% | 17,97 | 18,37 | 18,14 | 18,18 | 18,25 | 10.038 | 5.896.930.700 |
| 29/7/2025 | 17,92 | 18,14 | +1,51% | 17,87 | 18,28 | 18,12 | 18,06 | 18,15 | 5.103 | 2.483.798.800 |
| 28/7/2025 | 18,00 | 17,87 | -0,67% | 17,65 | 18,12 | 17,83 | 17,86 | 17,89 | 5.326 | 3.764.629.600 |
| 25/7/2025 | 17,91 | 17,99 | +0,22% | 17,68 | 18,02 | 17,90 | 17,97 | 17,99 | 6.611 | 5.277.115.500 |
| 24/7/2025 | 17,94 | 17,95 | -0,50% | 17,86 | 18,10 | 17,97 | 17,92 | 17,95 | 7.172 | 3.928.848.200 |
| 23/7/2025 | 17,95 | 18,04 | +0,61% | 17,87 | 18,12 | 18,02 | 17,99 | 18,07 | 5.788 | 2.675.309.200 |
| 22/7/2025 | 18,19 | 17,93 | -0,88% | 17,85 | 18,19 | 17,95 | 17,92 | 17,94 | 6.142 | 2.728.172.900 |
| 21/7/2025 | 18,20 | 18,09 | -0,60% | 17,99 | 18,28 | 18,08 | 18,09 | 18,10 | 7.126 | 2.981.360.400 |
| 18/7/2025 | 18,18 | 18,20 | +0,11% | 18,06 | 18,24 | 18,17 | 18,11 | 18,21 | 3.775 | 1.553.526.900 |
| 17/7/2025 | 18,41 | 18,18 | -1,09% | 18,18 | 18,54 | 18,33 | 18,18 | 18,20 | 4.364 | 3.291.225.500 |
| 16/7/2025 | 18,22 | 18,38 | +0,88% | 18,09 | 18,49 | 18,30 | 18,38 | 18,40 | 9.331 | 6.433.499.900 |
| 15/7/2025 | 18,06 | 18,22 | +0,44% | 17,91 | 18,24 | 18,02 | 18,20 | 18,23 | 6.839 | 3.306.403.800 |
| 14/7/2025 | 18,09 | 18,14 | -0,33% | 18,02 | 18,31 | 18,12 | 18,13 | 18,15 | 4.889 | 5.206.841.900 |
| 11/7/2025 | 18,04 | 18,20 | +0,28% | 18,03 | 18,26 | 18,15 | 18,15 | 18,24 | 7.008 | 2.960.286.900 |
| 10/7/2025 | 18,00 | 18,15 | +0,83% | 17,89 | 18,29 | 18,17 | 18,11 | 18,15 | 9.362 | 4.213.663.800 |
| 9/7/2025 | 18,44 | 18,00 | -2,07% | 18,00 | 18,70 | 18,17 | 18,00 | 18,07 | 8.516 | 9.502.348.200 |
| 8/7/2025 | 18,30 | 18,38 | +0,60% | 18,23 | 18,48 | 18,36 | 18,36 | 18,38 | 6.545 | 2.435.114.500 |
| 7/7/2025 | 18,15 | 18,27 | +0,94% | 18,12 | 18,29 | 18,20 | 18,22 | 18,28 | 4.617 | 2.129.870.700 |
| 4/7/2025 | 18,01 | 18,10 | +0,28% | 18,01 | 18,25 | 18,14 | 18,09 | 18,14 | 4.772 | 2.371.395.800 |
| 3/7/2025 | 18,04 | 18,05 | +0,22% | 18,04 | 18,30 | 18,15 | 18,05 | 18,15 | 5.018 | 3.314.046.000 |
| 2/7/2025 | 17,90 | 18,01 | +1,07% | 17,78 | 18,03 | 17,93 | 17,97 | 18,02 | 12.357 | 4.704.121.100 |
| 1/7/2025 | 17,92 | 17,82 | -0,28% | 17,70 | 17,99 | 17,83 | 17,76 | 17,85 | 5.015 | 3.365.886.800 |
| 30/6/2025 | 17,91 | 17,87 | -0,22% | 17,77 | 18,02 | 17,85 | 17,80 | 17,88 | 7.430 | 5.102.280.100 |
| 27/6/2025 | 17,77 | 17,91 | 0,00% | 17,72 | 17,99 | 17,90 | 17,88 | 17,94 | 5.051 | 2.892.663.200 |
| 26/6/2025 | 17,86 | 17,91 | +0,62% | 17,70 | 17,98 | 17,85 | 17,90 | 17,92 | 7.864 | 3.832.142.600 |
| 25/6/2025 | 18,00 | 17,80 | -1,00% | 17,69 | 18,03 | 17,79 | 17,78 | 17,80 | 9.016 | 5.181.388.800 |
| 24/6/2025 | 18,43 | 17,98 | -2,81% | 17,90 | 18,60 | 18,18 | 17,98 | 18,00 | 6.161 | 4.166.290.400 |
| 23/6/2025 | 18,45 | 18,50 | +0,27% | 18,33 | 18,95 | 18,60 | 18,49 | 18,52 | 6.736 | 4.159.035.300 |
| 20/6/2025 | 18,50 | 18,45 | +0,11% | 18,23 | 18,53 | 18,40 | 18,44 | 18,45 | 4.930 | 4.571.569.300 |
| 18/6/2025 | 18,75 | 18,43 | -1,50% | 18,43 | 18,81 | 18,59 | 18,42 | 18,52 | 8.069 | 4.230.831.400 |
| 17/6/2025 | 19,01 | 18,71 | -0,90% | 18,55 | 19,01 | 18,72 | 18,71 | 18,74 | 4.759 | 2.515.847.400 |
| 16/6/2025 | 18,61 | 18,88 | +2,11% | 18,47 | 19,04 | 18,87 | 18,87 | 18,89 | 6.959 | 5.236.254.300 |
| 13/6/2025 | 18,35 | 18,49 | +0,54% | 18,31 | 18,66 | 18,47 | 18,45 | 18,49 | 7.596 | 3.340.177.700 |
| 12/6/2025 | 18,59 | 18,39 | -1,45% | 18,38 | 18,61 | 18,45 | 18,38 | 18,47 | 6.193 | 3.314.876.600 |
| 11/6/2025 | 18,60 | 18,66 | +0,16% | 18,45 | 18,76 | 18,59 | 18,65 | 18,67 | 6.789 | 3.654.137.000 |
| 10/6/2025 | 18,53 | 18,63 | +1,25% | 18,48 | 18,85 | 18,67 | 18,55 | 18,64 | 5.549 | 2.688.689.200 |
| 9/6/2025 | 18,89 | 18,40 | -2,70% | 18,37 | 18,93 | 18,50 | 18,40 | 18,41 | 6.745 | 4.254.949.000 |
| 6/6/2025 | 19,00 | 18,91 | -0,47% | 18,82 | 19,13 | 18,96 | 18,91 | 18,95 | 5.473 | 2.596.807.900 |
| 5/6/2025 | 18,90 | 19,00 | +0,58% | 18,80 | 19,13 | 18,99 | 19,00 | 19,04 | 5.769 | 3.193.236.800 |
| 4/6/2025 | 19,02 | 18,89 | -0,32% | 18,89 | 19,23 | 18,99 | 18,88 | 18,90 | 5.660 | 3.361.908.700 |
| 3/6/2025 | 18,79 | 18,95 | +0,91% | 18,74 | 19,22 | 19,06 | 18,94 | 19,00 | 5.898 | 3.344.332.300 |
| 2/6/2025 | 18,90 | 18,78 | -0,58% | 18,65 | 19,19 | 18,81 | 18,78 | 18,79 | 7.768 | 4.122.354.200 |
| 30/5/2025 | 19,43 | 18,89 | -2,12% | 18,89 | 19,43 | 18,98 | 18,88 | 18,95 | 4.556 | 3.033.265.200 |
| 29/5/2025 | 19,20 | 19,30 | +0,05% | 18,99 | 19,45 | 19,28 | 19,29 | 19,30 | 11.042 | 5.301.246.700 |
| 28/5/2025 | 19,20 | 19,29 | +0,68% | 19,12 | 19,38 | 19,30 | 19,29 | 19,30 | 7.478 | 3.207.181.300 |
| 27/5/2025 | 19,01 | 19,16 | +1,54% | 18,87 | 19,28 | 19,15 | 19,15 | 19,20 | 5.597 | 5.130.164.900 |
| 26/5/2025 | 18,81 | 18,87 | -0,05% | 18,81 | 19,14 | 19,00 | 18,87 | 18,93 | 4.886 | 3.487.047.800 |
| 23/5/2025 | 18,36 | 18,88 | +2,83% | 18,24 | 18,97 | 18,64 | 18,87 | 18,91 | 8.024 | 4.337.016.800 |
| 22/5/2025 | 18,50 | 18,36 | -0,86% | 18,36 | 18,65 | 18,49 | 18,36 | 18,38 | 6.729 | 4.038.427.000 |
| 21/5/2025 | 18,77 | 18,52 | -2,01% | 18,51 | 18,85 | 18,59 | 18,51 | 18,58 | 3.942 | 2.057.170.900 |
| 20/5/2025 | 18,81 | 18,90 | +0,11% | 18,69 | 18,90 | 18,81 | 18,85 | 18,91 | 5.694 | 2.501.579.900 |
| 19/5/2025 | 18,93 | 18,88 | -0,58% | 18,80 | 19,06 | 18,91 | 18,86 | 18,89 | 5.573 | 3.517.158.600 |
| 16/5/2025 | 18,99 | 18,99 | -0,26% | 18,77 | 19,17 | 18,95 | 18,97 | 19,02 | 6.796 | 3.612.193.500 |
| 15/5/2025 | 18,70 | 19,04 | +2,04% | 18,67 | 19,04 | 18,86 | 19,01 | 19,04 | 6.816 | 3.961.879.600 |
| 14/5/2025 | 19,78 | 18,66 | -1,69% | 18,63 | 19,90 | 18,94 | 18,66 | 18,67 | 12.743 | 6.135.671.600 |
| 13/5/2025 | 18,80 | 18,98 | +0,53% | 18,80 | 19,20 | 18,95 | 18,96 | 18,98 | 12.486 | 6.657.154.100 |
| 12/5/2025 | 19,00 | 18,88 | -0,16% | 18,46 | 19,01 | 18,65 | 18,87 | 18,88 | 12.533 | 6.798.746.900 |
| 9/5/2025 | 19,14 | 18,91 | -2,17% | 18,61 | 19,23 | 18,88 | 18,90 | 18,94 | 14.304 | 8.429.151.300 |
| 8/5/2025 | 19,47 | 19,33 | +0,16% | 19,13 | 19,49 | 19,34 | 19,33 | 19,42 | 6.309 | 3.119.208.300 |
| 7/5/2025 | 19,35 | 19,30 | -0,10% | 19,10 | 19,43 | 19,29 | 19,30 | 19,35 | 5.368 | 3.459.077.000 |
| 6/5/2025 | 19,32 | 19,32 | -1,93% | 19,10 | 19,60 | 19,24 | 19,32 | 19,33 | 5.989 | 3.148.796.100 |
| 5/5/2025 | 20,20 | 19,70 | -1,65% | 19,58 | 20,35 | 19,79 | 19,66 | 19,71 | 7.739 | 5.100.949.200 |
| 2/5/2025 | 19,91 | 20,03 | +0,40% | 19,75 | 20,15 | 19,97 | 20,02 | 20,10 | 9.713 | 4.782.431.100 |
| 29/4/2025 | 20,00 | 19,95 | -0,15% | 19,86 | 20,21 | 20,00 | 19,90 | 19,97 | 5.479 | 3.489.180.500 |
| 28/4/2025 | 20,00 | 19,98 | -0,15% | 19,80 | 20,05 | 19,94 | 19,92 | 19,99 | 6.180 | 5.528.298.600 |
| 25/4/2025 | 20,14 | 20,01 | -0,55% | 19,98 | 20,27 | 20,08 | 19,99 | 20,01 | 7.506 | 5.967.997.100 |
| 24/4/2025 | 20,05 | 20,12 | +0,05% | 19,84 | 20,22 | 20,08 | 20,08 | 20,12 | 11.800 | 6.426.698.200 |
| 23/4/2025 | 20,55 | 20,11 | -1,13% | 19,96 | 20,55 | 20,16 | 20,10 | 20,12 | 11.155 | 5.385.660.100 |
| 22/4/2025 | 20,14 | 20,34 | +0,94% | 20,00 | 20,59 | 20,33 | 20,31 | 20,41 | 12.145 | 5.073.206.700 |
| 17/4/2025 | 20,35 | 20,15 | -0,69% | 20,10 | 20,37 | 20,19 | 20,14 | 20,15 | 6.290 | 3.878.322.800 |
| 16/4/2025 | 20,24 | 20,29 | -0,10% | 20,15 | 20,45 | 20,34 | 20,29 | 20,31 | 10.194 | 5.936.613.300 |
| 15/4/2025 | 20,88 | 20,31 | -2,50% | 20,22 | 20,93 | 20,45 | 20,30 | 20,31 | 15.147 | 8.245.204.300 |
| 14/4/2025 | 20,32 | 20,83 | +3,53% | 20,30 | 21,00 | 20,78 | 20,82 | 20,83 | 17.835 | 11.143.960.200 |
| 11/4/2025 | 19,06 | 20,12 | +6,01% | 19,05 | 20,13 | 19,88 | 20,10 | 20,12 | 14.101 | 10.110.127.300 |
| 10/4/2025 | 18,73 | 18,98 | +1,33% | 18,64 | 19,13 | 18,94 | 18,92 | 18,99 | 6.538 | 3.943.969.900 |
| 9/4/2025 | 18,51 | 18,73 | +0,48% | 18,50 | 19,22 | 18,87 | 18,73 | 18,82 | 12.839 | 5.961.143.900 |
| 8/4/2025 | 18,75 | 18,64 | -0,43% | 18,61 | 18,98 | 18,72 | 18,63 | 18,65 | 9.317 | 4.373.847.000 |
| 7/4/2025 | 18,29 | 18,72 | +1,03% | 18,28 | 19,22 | 18,72 | 18,71 | 18,72 | 26.363 | 12.069.742.500 |
| 4/4/2025 | 18,60 | 18,53 | -0,54% | 18,50 | 19,27 | 18,86 | 18,53 | 18,63 | 16.389 | 10.403.287.900 |
| 3/4/2025 | 18,91 | 18,63 | -0,69% | 18,55 | 19,17 | 18,68 | 18,63 | 18,66 | 12.610 | 8.114.815.400 |
| 2/4/2025 | 18,78 | 18,76 | -0,48% | 18,75 | 19,15 | 18,93 | 18,75 | 18,88 | 10.616 | 6.263.455.500 |
| 1/4/2025 | 18,44 | 18,85 | +1,34% | 18,35 | 18,94 | 18,75 | 18,82 | 18,92 | 8.029 | 3.659.059.000 |
| 31/3/2025 | 18,25 | 18,60 | +0,92% | 18,25 | 18,70 | 18,57 | 18,60 | 18,68 | 6.988 | 3.226.288.600 |
| 28/3/2025 | 18,59 | 18,43 | -0,86% | 18,32 | 18,61 | 18,42 | 18,42 | 18,48 | 4.327 | 1.958.518.600 |
| 27/3/2025 | 18,24 | 18,59 | +1,86% | 18,17 | 18,65 | 18,50 | 18,44 | 18,60 | 4.096 | 2.053.770.500 |
| 26/3/2025 | 18,48 | 18,25 | -0,92% | 18,15 | 18,55 | 18,28 | 18,17 | 18,28 | 6.358 | 3.020.861.200 |
| 25/3/2025 | 18,57 | 18,42 | -0,75% | 18,31 | 18,66 | 18,45 | 18,38 | 18,46 | 7.970 | 4.294.769.900 |
| 24/3/2025 | 18,76 | 18,56 | -1,01% | 18,46 | 18,86 | 18,59 | 18,56 | 18,57 | 6.615 | 3.369.037.800 |
| 21/3/2025 | 18,43 | 18,75 | +1,35% | 18,43 | 18,90 | 18,75 | 18,74 | 18,80 | 5.297 | 3.307.899.500 |
| 20/3/2025 | 18,60 | 18,50 | -0,86% | 18,41 | 18,77 | 18,53 | 18,48 | 18,56 | 7.851 | 4.077.116.600 |
| 19/3/2025 | 19,34 | 18,66 | -3,52% | 18,66 | 19,36 | 18,85 | 18,65 | 18,70 | 12.733 | 7.141.590.200 |
| 18/3/2025 | 17,93 | 19,34 | +8,11% | 17,93 | 19,34 | 18,89 | 19,30 | 19,35 | 12.069 | 10.421.337.700 |
| 17/3/2025 | 18,64 | 17,89 | -3,92% | 17,83 | 18,67 | 17,97 | 17,89 | 17,90 | 16.956 | 16.562.805.500 |
| 14/3/2025 | 18,67 | 18,62 | +0,11% | 18,44 | 19,01 | 18,69 | 18,62 | 18,63 | 12.217 | 12.796.475.700 |
| 13/3/2025 | 18,34 | 18,60 | -1,06% | 17,72 | 18,66 | 18,38 | 18,60 | 18,63 | 13.999 | 8.822.027.600 |
| 12/3/2025 | 18,70 | 18,80 | 0,00% | 18,70 | 19,02 | 18,86 | 18,80 | 18,84 | 6.994 | 4.791.611.400 |
| 11/3/2025 | 18,90 | 18,80 | -1,21% | 18,68 | 19,04 | 18,80 | 18,74 | 18,80 | 7.991 | 4.308.241.600 |
| 10/3/2025 | 19,05 | 19,03 | -0,78% | 18,99 | 19,51 | 19,20 | 19,01 | 19,07 | 7.925 | 5.414.917.400 |
| 7/3/2025 | 19,21 | 19,18 | +2,73% | 19,04 | 19,37 | 19,21 | 19,17 | 19,18 | 11.881 | 7.440.257.700 |
| 6/3/2025 | 18,49 | 18,67 | +0,92% | 18,38 | 18,86 | 18,70 | 18,66 | 18,77 | 8.245 | 5.117.222.800 |
| 5/3/2025 | 18,10 | 18,50 | +2,55% | 18,10 | 18,69 | 18,52 | 18,50 | 18,51 | 7.901 | 6.056.138.000 |
| 28/2/2025 | 18,24 | 18,04 | -0,72% | 17,94 | 18,26 | 18,09 | 18,03 | 18,05 | 6.801 | 4.917.357.600 |
| 27/2/2025 | 18,20 | 18,17 | +0,28% | 18,03 | 18,25 | 18,13 | 18,11 | 18,17 | 5.880 | 2.937.510.100 |
| 26/2/2025 | 18,01 | 18,12 | +0,72% | 17,88 | 18,20 | 18,08 | 18,06 | 18,13 | 8.231 | 7.763.961.600 |
| 25/2/2025 | 18,00 | 17,99 | -0,44% | 17,99 | 18,26 | 18,10 | 17,97 | 17,99 | 7.630 | 3.554.907.400 |
| 24/2/2025 | 18,29 | 18,07 | -1,47% | 18,00 | 18,38 | 18,15 | 18,07 | 18,10 | 6.229 | 3.806.675.100 |
| 21/2/2025 | 18,15 | 18,34 | +1,05% | 18,03 | 18,52 | 18,34 | 18,34 | 18,42 | 7.668 | 5.938.251.500 |
| 20/2/2025 | 18,50 | 18,15 | -1,68% | 18,15 | 18,52 | 18,28 | 18,14 | 18,25 | 5.456 | 2.881.338.300 |
| 19/2/2025 | 18,30 | 18,46 | +0,98% | 18,25 | 18,48 | 18,39 | 18,38 | 18,46 | 5.723 | 2.759.161.300 |
| 18/2/2025 | 18,99 | 18,28 | -3,94% | 18,28 | 19,08 | 18,53 | 18,28 | 18,48 | 6.239 | 4.629.929.900 |
| 17/2/2025 | 18,79 | 19,03 | +1,06% | 18,79 | 19,23 | 19,03 | 19,02 | 19,13 | 6.072 | 4.195.012.900 |
| 14/2/2025 | 18,49 | 18,83 | +2,06% | 18,40 | 18,92 | 18,73 | 18,76 | 18,84 | 12.583 | 7.362.630.000 |
| 13/2/2025 | 18,17 | 18,45 | +1,54% | 17,99 | 18,49 | 18,32 | 18,41 | 18,45 | 14.966 | 5.850.255.800 |
| 12/2/2025 | 18,11 | 18,17 | -0,44% | 18,07 | 18,36 | 18,21 | 18,14 | 18,17 | 14.772 | 8.869.485.100 |
| 11/2/2025 | 17,85 | 18,25 | +1,73% | 17,84 | 18,30 | 18,21 | 18,22 | 18,30 | 4.776 | 2.622.139.900 |
| 10/2/2025 | 18,21 | 17,94 | -1,21% | 17,94 | 18,39 | 18,15 | 17,93 | 17,97 | 7.105 | 3.510.459.900 |
| 7/2/2025 | 18,00 | 18,16 | +0,83% | 17,85 | 18,24 | 18,03 | 18,13 | 18,17 | 7.797 | 3.956.644.200 |
| 6/2/2025 | 17,92 | 18,01 | -0,55% | 17,79 | 18,13 | 17,99 | 18,00 | 18,10 | 8.333 | 4.805.975.400 |
| 5/2/2025 | 17,64 | 18,11 | +2,72% | 17,52 | 18,15 | 17,93 | 18,05 | 18,13 | 9.173 | 6.668.033.200 |
| 4/2/2025 | 17,44 | 17,63 | +0,86% | 17,43 | 17,85 | 17,66 | 17,63 | 17,66 | 7.900 | 7.382.643.500 |
| 3/2/2025 | 17,35 | 17,48 | +0,69% | 17,22 | 17,76 | 17,51 | 17,45 | 17,50 | 9.465 | 5.183.970.200 |
| 31/1/2025 | 17,91 | 17,36 | -2,96% | 17,36 | 17,94 | 17,56 | 17,36 | 17,44 | 9.950 | 5.198.628.700 |
| 30/1/2025 | 17,52 | 17,89 | +2,11% | 17,49 | 17,94 | 17,72 | 17,75 | 17,91 | 13.057 | 6.750.258.300 |
| 29/1/2025 | 17,70 | 17,52 | -0,79% | 17,40 | 17,86 | 17,59 | 17,50 | 17,53 | 7.286 | 4.309.258.200 |
| 28/1/2025 | 18,09 | 17,66 | -2,27% | 17,63 | 18,09 | 17,78 | 17,65 | 17,73 | 5.950 | 3.248.027.100 |
| 27/1/2025 | 17,83 | 18,07 | +1,35% | 17,67 | 18,13 | 17,95 | 18,05 | 18,09 | 9.516 | 5.259.945.200 |
| 24/1/2025 | 18,17 | 17,83 | -1,60% | 17,54 | 18,19 | 17,74 | 17,82 | 17,87 | 11.780 | 8.599.767.700 |
| 23/1/2025 | 18,16 | 18,12 | +0,67% | 17,98 | 18,17 | 18,07 | 18,07 | 18,12 | 5.552 | 2.679.728.700 |
| 22/1/2025 | 17,95 | 18,00 | -0,22% | 17,82 | 18,10 | 17,98 | 18,00 | 18,07 | 6.442 | 3.832.603.500 |
| 21/1/2025 | 17,95 | 18,04 | +0,28% | 17,82 | 18,06 | 17,94 | 17,99 | 18,08 | 3.446 | 2.002.952.200 |
| 20/1/2025 | 18,05 | 17,99 | -0,11% | 17,82 | 18,13 | 18,03 | 17,99 | 18,06 | 4.746 | 2.576.072.300 |
| 17/1/2025 | 17,87 | 18,01 | +1,75% | 17,70 | 18,02 | 17,91 | 17,98 | 18,02 | 5.089 | 2.327.937.700 |
| 16/1/2025 | 17,80 | 17,70 | -0,45% | 17,57 | 17,98 | 17,76 | 17,70 | 17,79 | 5.817 | 2.623.003.000 |
| 15/1/2025 | 17,88 | 17,78 | +0,51% | 17,52 | 18,00 | 17,68 | 17,77 | 17,84 | 8.636 | 2.876.515.200 |
| 14/1/2025 | 17,38 | 17,69 | +1,84% | 17,29 | 17,70 | 17,56 | 17,64 | 17,70 | 7.886 | 2.824.240.300 |
| 13/1/2025 | 17,20 | 17,37 | +1,05% | 17,20 | 17,65 | 17,46 | 17,36 | 17,45 | 9.096 | 4.323.891.100 |
| 10/1/2025 | 17,39 | 17,19 | -1,15% | 17,06 | 17,69 | 17,31 | 17,19 | 17,24 | 8.675 | 4.633.022.400 |
| 9/1/2025 | 17,14 | 17,39 | +1,52% | 17,02 | 17,42 | 17,29 | 17,32 | 17,39 | 5.992 | 1.970.269.400 |
| 8/1/2025 | 17,33 | 17,13 | -1,15% | 17,13 | 17,36 | 17,21 | 17,11 | 17,17 | 6.430 | 2.747.783.500 |
| 7/1/2025 | 17,22 | 17,33 | +0,64% | 17,10 | 17,42 | 17,30 | 17,33 | 17,40 | 6.314 | 3.577.572.100 |
| 6/1/2025 | 17,04 | 17,22 | +1,18% | 17,01 | 17,30 | 17,17 | 17,21 | 17,24 | 7.499 | 3.080.850.400 |
| 3/1/2025 | 17,21 | 17,02 | -1,73% | 17,02 | 17,28 | 17,09 | 17,02 | 17,12 | 7.452 | 3.018.832.300 |
| 2/1/2025 | 17,50 | 17,32 | -1,03% | 17,27 | 17,68 | 17,36 | 17,31 | 17,41 | 10.677 | 3.504.426.500 |
| 30/12/2024 | 17,70 | 17,50 | -1,02% | 17,40 | 17,79 | 17,51 | 17,50 | 17,54 | 7.870 | 2.903.220.000 |
| 27/12/2024 | 17,75 | 17,68 | -0,23% | 17,57 | 17,94 | 17,66 | 17,59 | 17,68 | 8.090 | 3.918.064.200 |
| 26/12/2024 | 17,78 | 17,72 | -1,17% | 17,67 | 18,04 | 17,79 | 17,72 | 17,75 | 6.602 | 2.801.381.800 |
| 23/12/2024 | 18,36 | 17,93 | -2,61% | 17,76 | 18,36 | 17,97 | 17,92 | 17,95 | 8.433 | 4.326.001.100 |
| 20/12/2024 | 18,32 | 18,41 | -0,05% | 18,12 | 18,48 | 18,31 | 18,40 | 18,42 | 10.928 | 5.215.789.700 |
| 19/12/2024 | 18,71 | 18,42 | -1,29% | 18,33 | 18,92 | 18,56 | 18,41 | 18,43 | 10.552 | 3.899.141.700 |
| 18/12/2024 | 19,14 | 18,66 | -2,81% | 18,59 | 19,24 | 18,90 | 18,64 | 18,67 | 9.837 | 5.771.882.700 |
| 17/12/2024 | 19,10 | 19,20 | +0,52% | 19,09 | 19,36 | 19,19 | 19,19 | 19,25 | 9.475 | 8.348.347.000 |
| 16/12/2024 | 19,16 | 19,10 | -0,37% | 19,04 | 19,28 | 19,14 | 19,09 | 19,11 | 8.500 | 3.888.998.600 |
| 13/12/2024 | 19,36 | 19,17 | +0,84% | 19,14 | 19,67 | 19,37 | 19,12 | 19,18 | 9.512 | 4.479.048.600 |
| 12/12/2024 | 19,00 | 19,01 | -0,73% | 18,83 | 19,09 | 18,94 | 18,94 | 19,01 | 6.995 | 3.415.091.100 |
| 11/12/2024 | 19,00 | 19,15 | +1,06% | 18,85 | 19,20 | 18,99 | 19,04 | 19,15 | 8.891 | 4.564.120.500 |
| 10/12/2024 | 18,74 | 18,95 | +1,45% | 18,68 | 19,00 | 18,90 | 18,92 | 18,95 | 6.975 | 3.321.942.900 |
| 9/12/2024 | 18,57 | 18,68 | +0,59% | 18,45 | 18,71 | 18,59 | 18,66 | 18,72 | 7.285 | 3.393.688.300 |
| 6/12/2024 | 19,01 | 18,57 | -2,06% | 18,38 | 19,07 | 18,56 | 18,55 | 18,58 | 7.834 | 5.682.889.800 |
| 5/12/2024 | 18,84 | 18,96 | +1,01% | 18,66 | 19,08 | 18,95 | 18,95 | 19,00 | 9.966 | 5.569.510.400 |
| 4/12/2024 | 18,56 | 18,77 | +0,32% | 18,51 | 18,83 | 18,69 | 18,75 | 18,78 | 7.432 | 5.252.932.000 |
| 3/12/2024 | 18,00 | 18,71 | +4,12% | 17,83 | 18,73 | 18,50 | 18,60 | 18,71 | 12.821 | 7.537.876.500 |
| 2/12/2024 | 17,91 | 17,97 | +3,22% | 17,87 | 18,79 | 18,28 | 17,96 | 18,02 | 18.284 | 10.633.216.100 |
| 29/11/2024 | 17,52 | 17,41 | -0,63% | 17,25 | 17,80 | 17,43 | 17,41 | 17,43 | 14.537 | 6.096.282.600 |
| 28/11/2024 | 17,09 | 17,52 | +2,64% | 16,90 | 17,74 | 17,34 | 17,50 | 17,53 | 7.780 | 5.150.824.000 |
| 27/11/2024 | 17,08 | 17,07 | +0,89% | 16,84 | 17,35 | 17,08 | 17,06 | 17,09 | 7.074 | 4.768.937.200 |
| 26/11/2024 | 16,86 | 16,92 | +0,42% | 16,80 | 17,04 | 16,94 | 16,92 | 16,95 | 6.287 | 2.459.305.800 |
| 25/11/2024 | 16,80 | 16,85 | +0,06% | 16,80 | 17,08 | 16,89 | 16,85 | 17,04 | 6.684 | 3.739.921.200 |
| 22/11/2024 | 16,75 | 16,84 | +0,60% | 16,68 | 16,89 | 16,76 | 16,84 | 16,85 | 4.335 | 1.754.154.600 |
| 21/11/2024 | 16,90 | 16,74 | -1,70% | 16,74 | 17,01 | 16,84 | 16,73 | 16,74 | 5.738 | 3.153.793.800 |
| 19/11/2024 | 17,01 | 17,03 | +0,12% | 16,91 | 17,11 | 16,99 | 16,95 | 17,03 | 4.616 | 1.720.479.500 |
| 18/11/2024 | 17,00 | 17,01 | +0,18% | 16,96 | 17,26 | 17,05 | 16,96 | 17,01 | 6.063 | 2.542.914.400 |
| 14/11/2024 | 17,18 | 16,98 | -1,28% | 16,96 | 17,47 | 17,10 | 16,98 | 17,03 | 6.188 | 3.781.291.300 |
| 13/11/2024 | 17,27 | 17,20 | -1,26% | 16,81 | 17,42 | 17,19 | 17,20 | 17,31 | 8.590 | 4.445.660.600 |
| 12/11/2024 | 17,33 | 17,42 | -0,29% | 17,31 | 17,55 | 17,43 | 17,41 | 17,43 | 7.077 | 2.607.684.500 |
| 11/11/2024 | 17,35 | 17,47 | +0,69% | 17,21 | 17,54 | 17,33 | 17,45 | 17,51 | 4.804 | 2.841.415.800 |
| 8/11/2024 | 17,36 | 17,35 | -0,69% | 17,17 | 17,72 | 17,41 | 17,35 | 17,43 | 7.720 | 3.370.652.000 |
| 7/11/2024 | 17,89 | 17,47 | -2,40% | 17,47 | 18,11 | 17,78 | 17,46 | 17,53 | 5.908 | 3.174.186.600 |
| 6/11/2024 | 17,32 | 17,90 | +3,23% | 17,08 | 18,30 | 17,86 | 17,90 | 17,91 | 11.977 | 7.262.914.100 |
| 5/11/2024 | 17,27 | 17,34 | +0,17% | 17,17 | 17,45 | 17,34 | 17,33 | 17,44 | 3.055 | 1.703.421.800 |
| 4/11/2024 | 17,40 | 17,31 | +0,06% | 17,16 | 17,48 | 17,33 | 17,27 | 17,31 | 7.929 | 4.101.531.000 |
| 1/11/2024 | 17,12 | 17,30 | +1,70% | 16,95 | 17,35 | 17,17 | 17,26 | 17,30 | 6.320 | 2.941.733.100 |
| 31/10/2024 | 17,20 | 17,01 | -1,96% | 17,01 | 17,58 | 17,21 | 17,01 | 17,07 | 5.771 | 3.075.977.900 |
| 30/10/2024 | 17,11 | 17,35 | +0,93% | 17,11 | 17,41 | 17,33 | 17,32 | 17,35 | 7.371 | 3.011.428.800 |
| 29/10/2024 | 17,18 | 17,19 | -0,06% | 17,01 | 17,20 | 17,11 | 17,19 | 17,20 | 9.375 | 5.672.062.100 |
| 28/10/2024 | 17,38 | 17,20 | -0,12% | 17,18 | 17,38 | 17,26 | 17,20 | 17,21 | 5.408 | 2.757.633.400 |
| 25/10/2024 | 17,32 | 17,22 | -0,92% | 17,22 | 17,39 | 17,29 | 17,22 | 17,24 | 6.517 | 3.999.325.600 |
| 24/10/2024 | 17,17 | 17,38 | +1,05% | 17,14 | 17,38 | 17,26 | 17,35 | 17,38 | 5.927 | 2.724.587.500 |
| 23/10/2024 | 17,32 | 17,20 | -0,86% | 17,15 | 17,32 | 17,22 | 17,20 | 17,24 | 7.079 | 3.807.040.400 |
| 22/10/2024 | 17,20 | 17,35 | +0,41% | 17,13 | 17,42 | 17,30 | 17,33 | 17,35 | 7.539 | 3.091.382.600 |
| 21/10/2024 | 17,10 | 17,28 | +1,35% | 17,02 | 17,29 | 17,20 | 17,28 | 17,29 | 4.639 | 2.234.688.900 |
| 18/10/2024 | 17,29 | 17,05 | -0,70% | 17,01 | 17,42 | 17,11 | 17,05 | 17,08 | 6.092 | 2.706.851.400 |
| 17/10/2024 | 17,27 | 17,17 | -1,55% | 17,12 | 17,39 | 17,23 | 17,17 | 17,29 | 7.348 | 2.846.585.100 |
| 16/10/2024 | 17,40 | 17,44 | +0,63% | 17,15 | 17,44 | 17,36 | 17,38 | 17,44 | 7.714 | 4.809.046.900 |
| 15/10/2024 | 17,15 | 17,33 | +0,99% | 17,08 | 17,39 | 17,29 | 17,32 | 17,34 | 6.646 | 2.837.065.100 |
| 14/10/2024 | 17,14 | 17,16 | +0,35% | 17,00 | 17,32 | 17,17 | 17,16 | 17,19 | 6.088 | 3.388.578.900 |
| 11/10/2024 | 17,24 | 17,10 | -0,70% | 17,04 | 17,29 | 17,14 | 17,10 | 17,12 | 6.978 | 2.935.638.000 |
| 10/10/2024 | 17,60 | 17,22 | -1,77% | 17,17 | 17,60 | 17,28 | 17,21 | 17,22 | 6.346 | 3.735.475.800 |
| 9/10/2024 | 17,64 | 17,53 | -0,79% | 17,46 | 17,76 | 17,63 | 17,51 | 17,56 | 6.382 | 3.114.577.900 |
| 8/10/2024 | 17,53 | 17,67 | +0,45% | 17,40 | 17,79 | 17,63 | 17,61 | 17,68 | 6.562 | 4.603.917.900 |
| 7/10/2024 | 18,05 | 17,59 | -1,90% | 17,59 | 18,09 | 17,68 | 17,59 | 17,60 | 7.705 | 4.577.209.800 |
| 4/10/2024 | 17,97 | 17,93 | -0,17% | 17,80 | 18,16 | 17,88 | 17,92 | 17,93 | 7.554 | 4.176.526.000 |
| 3/10/2024 | 18,26 | 17,96 | -3,08% | 17,96 | 18,39 | 18,09 | 17,96 | 17,99 | 10.693 | 7.063.449.600 |
| 2/10/2024 | 18,56 | 18,53 | +0,71% | 18,50 | 18,77 | 18,61 | 18,52 | 18,57 | 7.282 | 3.563.962.600 |
| 1/10/2024 | 18,20 | 18,40 | +1,10% | 18,00 | 18,44 | 18,25 | 18,39 | 18,40 | 9.650 | 5.190.173.300 |
| 30/9/2024 | 18,47 | 18,20 | +3,23% | 17,99 | 18,85 | 18,28 | 18,19 | 18,27 | 10.941 | 6.178.688.200 |
| 26/9/2024 | 17,32 | 17,63 | +2,26% | 17,31 | 17,65 | 17,52 | 17,59 | 17,64 | 5.988 | 4.323.338.600 |
| 25/9/2024 | 17,30 | 17,24 | -0,12% | 17,19 | 17,40 | 17,26 | 17,24 | 17,27 | 6.388 | 7.348.331.600 |
| 24/9/2024 | 17,17 | 17,26 | +1,29% | 17,14 | 17,42 | 17,24 | 17,25 | 17,26 | 6.141 | 3.615.525.600 |
| 23/9/2024 | 17,00 | 17,04 | +0,24% | 16,87 | 17,09 | 17,01 | 17,04 | 17,07 | 8.988 | 3.891.555.900 |
| 20/9/2024 | 17,09 | 17,00 | -0,47% | 16,87 | 17,14 | 16,97 | 17,00 | 17,01 | 8.705 | 6.007.453.300 |
| 19/9/2024 | 17,18 | 17,08 | -0,87% | 17,08 | 17,34 | 17,19 | 17,08 | 17,11 | 4.883 | 3.167.800.900 |
| 18/9/2024 | 17,22 | 17,23 | -0,52% | 17,18 | 17,36 | 17,23 | 17,21 | 17,26 | 4.809 | 3.085.923.100 |
| 17/9/2024 | 17,20 | 17,32 | +0,76% | 17,10 | 17,37 | 17,24 | 17,30 | 17,32 | 4.778 | 2.660.318.800 |
| 16/9/2024 | 17,30 | 17,19 | -0,12% | 17,12 | 17,32 | 17,21 | 17,18 | 17,20 | 4.723 | 3.447.421.500 |
| 13/9/2024 | 17,29 | 17,21 | +0,12% | 17,18 | 17,46 | 17,27 | 17,21 | 17,26 | 5.062 | 3.186.656.400 |
| 12/9/2024 | 17,21 | 17,19 | -0,06% | 17,05 | 17,23 | 17,13 | 17,15 | 17,19 | 5.127 | 4.933.303.700 |
| 11/9/2024 | 17,27 | 17,20 | -0,12% | 17,13 | 17,28 | 17,17 | 17,19 | 17,21 | 4.089 | 4.386.601.500 |
| 10/9/2024 | 17,20 | 17,22 | +0,58% | 16,94 | 17,26 | 17,14 | 17,22 | 17,25 | 6.157 | 3.987.785.500 |