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.
SLCE3F - SLC AGRICOLA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,73 | 17,50 | +4,48% | 16,62 | 17,59 | 17,27 | 17,50 | 17,53 | 2.633 | 77.084.198 |
| 11/3/2026 | 17,07 | 16,75 | -1,00% | 16,50 | 17,08 | 16,88 | 16,75 | 16,88 | 1.563 | 39.973.942 |
| 10/3/2026 | 16,86 | 16,92 | +1,14% | 16,61 | 17,10 | 16,95 | 16,91 | 17,00 | 1.685 | 38.719.129 |
| 9/3/2026 | 16,39 | 16,73 | +2,51% | 16,30 | 16,99 | 16,78 | 16,70 | 16,79 | 1.852 | 46.381.056 |
| 6/3/2026 | 16,31 | 16,32 | +0,62% | 16,16 | 16,59 | 16,37 | 16,27 | 16,39 | 1.428 | 32.468.149 |
| 5/3/2026 | 16,39 | 16,22 | -0,49% | 16,06 | 16,40 | 16,21 | 16,20 | 16,30 | 1.172 | 26.659.133 |
| 4/3/2026 | 16,23 | 16,30 | +0,68% | 16,18 | 16,45 | 16,30 | 16,28 | 16,34 | 1.127 | 32.974.395 |
| 3/3/2026 | 16,60 | 16,19 | -2,53% | 16,13 | 16,65 | 16,26 | 16,19 | 16,33 | 1.712 | 35.623.960 |
| 2/3/2026 | 16,45 | 16,61 | -0,24% | 16,20 | 16,82 | 16,63 | 16,60 | 16,70 | 1.603 | 42.062.133 |
| 27/2/2026 | 16,63 | 16,65 | +0,24% | 16,41 | 16,70 | 16,55 | 16,47 | 16,65 | 1.041 | 25.107.438 |
| 26/2/2026 | 16,54 | 16,61 | +1,16% | 16,46 | 16,94 | 16,70 | 16,59 | 16,69 | 1.266 | 30.071.139 |
| 25/2/2026 | 16,34 | 16,42 | +1,05% | 16,16 | 16,51 | 16,38 | 16,41 | 16,50 | 1.501 | 28.672.980 |
| 24/2/2026 | 16,13 | 16,25 | +1,12% | 16,00 | 16,39 | 16,17 | 16,25 | 16,30 | 1.313 | 28.409.155 |
| 23/2/2026 | 16,24 | 16,07 | -1,05% | 16,02 | 16,32 | 16,16 | 16,06 | 16,10 | 1.536 | 38.584.366 |
| 20/2/2026 | 16,18 | 16,24 | +1,12% | 15,96 | 16,31 | 16,09 | 16,22 | 16,29 | 1.169 | 23.898.791 |
| 19/2/2026 | 15,85 | 16,06 | +1,84% | 15,85 | 16,20 | 16,05 | 16,01 | 16,15 | 1.371 | 27.180.394 |
| 18/2/2026 | 15,89 | 15,77 | -1,07% | 15,75 | 16,06 | 15,84 | 15,75 | 15,89 | 905 | 22.191.236 |
| 13/2/2026 | 15,88 | 15,94 | -1,30% | 15,58 | 15,94 | 15,77 | 15,88 | 15,94 | 1.620 | 27.584.132 |
| 11/2/2026 | 15,94 | 16,15 | +2,02% | 15,84 | 16,18 | 16,03 | 16,03 | 16,15 | 1.542 | 28.862.743 |
| 10/2/2026 | 15,95 | 15,83 | -0,38% | 15,78 | 15,96 | 15,86 | 15,83 | 15,89 | 1.446 | 28.644.976 |
| 9/2/2026 | 15,66 | 15,89 | +2,52% | 15,56 | 15,90 | 15,73 | 15,81 | 15,89 | 1.624 | 33.834.439 |
| 6/2/2026 | 15,60 | 15,50 | -0,83% | 15,50 | 15,79 | 15,58 | 15,50 | 15,60 | 1.509 | 32.323.739 |
| 5/2/2026 | 15,79 | 15,63 | -0,76% | 15,63 | 15,90 | 15,73 | 15,63 | 15,76 | 1.444 | 32.925.996 |
| 4/2/2026 | 16,21 | 15,75 | -2,54% | 15,66 | 16,21 | 15,83 | 15,75 | 15,76 | 1.889 | 42.990.544 |
| 3/2/2026 | 16,10 | 16,16 | +1,00% | 16,00 | 16,40 | 16,22 | 16,16 | 16,30 | 1.480 | 38.943.994 |
| 2/2/2026 | 16,22 | 16,00 | -0,56% | 15,76 | 16,22 | 15,89 | 15,97 | 16,00 | 1.816 | 45.078.482 |
| 30/1/2026 | 15,82 | 16,09 | +1,26% | 15,76 | 16,10 | 15,96 | 15,92 | 16,09 | 1.527 | 38.582.424 |
| 29/1/2026 | 16,10 | 15,89 | -0,25% | 15,51 | 16,32 | 15,90 | 15,74 | 15,89 | 1.919 | 39.561.462 |
| 28/1/2026 | 16,20 | 15,93 | -2,27% | 15,82 | 16,35 | 16,13 | 15,93 | 16,05 | 1.888 | 44.144.678 |
| 27/1/2026 | 16,18 | 16,30 | +1,75% | 16,02 | 16,30 | 16,21 | 16,21 | 16,30 | 1.409 | 36.437.455 |
| 26/1/2026 | 15,99 | 16,02 | -0,19% | 15,85 | 16,06 | 15,96 | 16,02 | 16,05 | 1.597 | 36.432.346 |
| 23/1/2026 | 15,63 | 16,05 | +2,75% | 15,49 | 16,09 | 15,70 | 16,01 | 16,05 | 1.471 | 37.245.897 |
| 22/1/2026 | 15,55 | 15,62 | +0,45% | 15,46 | 15,73 | 15,61 | 15,61 | 15,62 | 1.698 | 40.244.735 |
| 21/1/2026 | 15,31 | 15,55 | +2,30% | 15,17 | 15,55 | 15,28 | 15,41 | 15,55 | 1.207 | 30.105.252 |
| 20/1/2026 | 15,05 | 15,20 | +0,26% | 14,98 | 15,27 | 15,10 | 15,09 | 15,20 | 1.023 | 25.296.527 |
| 19/1/2026 | 15,26 | 15,16 | -0,98% | 15,08 | 15,49 | 15,14 | 15,08 | 15,17 | 1.445 | 28.275.669 |
| 16/1/2026 | 15,53 | 15,31 | -0,78% | 15,08 | 15,54 | 15,25 | 15,22 | 15,31 | 1.665 | 36.883.378 |
| 15/1/2026 | 15,28 | 15,43 | +0,98% | 15,16 | 15,60 | 15,39 | 15,43 | 15,47 | 1.667 | 40.042.835 |
| 14/1/2026 | 15,20 | 15,28 | +1,46% | 15,00 | 15,30 | 15,17 | 15,25 | 15,28 | 1.397 | 34.729.718 |
| 13/1/2026 | 15,10 | 15,06 | +0,07% | 14,90 | 15,10 | 14,98 | 15,06 | 15,09 | 1.692 | 39.919.825 |
| 12/1/2026 | 14,69 | 15,05 | +3,29% | 14,55 | 15,06 | 14,83 | 15,04 | 15,05 | 1.835 | 45.771.447 |
| 9/1/2026 | 14,56 | 14,57 | +1,18% | 14,44 | 14,64 | 14,55 | 14,57 | 14,59 | 2.119 | 61.057.711 |
| 8/1/2026 | 14,48 | 14,40 | +0,35% | 14,32 | 14,58 | 14,42 | 14,40 | 14,44 | 1.353 | 34.295.856 |
| 7/1/2026 | 14,70 | 14,35 | -2,71% | 14,31 | 14,82 | 14,45 | 14,35 | 14,41 | 2.714 | 53.311.191 |
| 6/1/2026 | 14,73 | 14,75 | +0,14% | 14,50 | 14,75 | 14,62 | 14,72 | 14,75 | 2.421 | 50.550.644 |
| 5/1/2026 | 14,90 | 14,73 | +0,20% | 14,61 | 15,00 | 14,68 | 14,71 | 14,73 | 2.289 | 56.166.766 |
| 2/1/2026 | 14,50 | 14,70 | -8,75% | 14,40 | 15,08 | 14,65 | 14,70 | 14,71 | 2.570 | 59.221.900 |
| 30/12/2025 | 16,25 | 16,11 | -0,12% | 16,00 | 16,27 | 16,06 | 16,05 | 16,11 | 1.485 | 30.499.796 |
| 29/12/2025 | 16,29 | 16,13 | -0,98% | 16,10 | 16,29 | 16,17 | 16,13 | 16,25 | 1.273 | 36.797.708 |
| 26/12/2025 | 16,20 | 16,29 | +1,24% | 15,89 | 16,29 | 16,06 | 16,07 | 16,29 | 1.278 | 31.141.247 |
| 23/12/2025 | 16,19 | 16,09 | +0,81% | 15,96 | 16,19 | 16,06 | 16,02 | 16,09 | 1.303 | 29.920.426 |
| 22/12/2025 | 16,09 | 15,96 | -0,25% | 15,96 | 16,15 | 16,02 | 15,96 | 16,04 | 2.169 | 55.322.096 |
| 19/12/2025 | 16,16 | 16,00 | 0,00% | 16,00 | 16,20 | 16,04 | 16,00 | 16,04 | 1.728 | 52.168.114 |
| 18/12/2025 | 16,01 | 16,00 | -0,06% | 15,99 | 16,21 | 16,11 | 16,00 | 16,09 | 1.415 | 42.782.533 |
| 17/12/2025 | 16,24 | 16,01 | -1,48% | 15,96 | 16,44 | 16,05 | 16,01 | 16,03 | 1.931 | 50.029.289 |
| 16/12/2025 | 16,48 | 16,25 | -1,22% | 16,25 | 16,51 | 16,35 | 16,25 | 16,32 | 1.462 | 31.224.776 |
| 15/12/2025 | 16,65 | 16,45 | -6,27% | 16,45 | 16,79 | 16,64 | 16,45 | 16,53 | 1.648 | 31.926.461 |
| 12/12/2025 | 17,37 | 17,55 | +2,09% | 17,25 | 17,55 | 17,40 | 17,52 | 17,55 | 1.439 | 28.955.585 |
| 11/12/2025 | 17,39 | 17,19 | -1,21% | 17,06 | 17,46 | 17,23 | 17,19 | 17,24 | 1.383 | 39.612.055 |
| 10/12/2025 | 17,12 | 17,40 | +2,65% | 17,01 | 17,46 | 17,25 | 17,39 | 17,40 | 2.414 | 106.772.268 |
| 9/12/2025 | 16,90 | 16,95 | +0,59% | 16,72 | 17,27 | 17,00 | 16,95 | 17,15 | 1.775 | 31.361.391 |
| 8/12/2025 | 16,71 | 16,85 | +3,06% | 16,40 | 17,07 | 16,89 | 16,85 | 16,94 | 1.364 | 29.244.055 |
| 5/12/2025 | 16,98 | 16,35 | -2,27% | 16,35 | 17,09 | 16,69 | 16,35 | 16,44 | 1.863 | 48.478.499 |
| 4/12/2025 | 16,64 | 16,73 | +1,52% | 16,57 | 16,82 | 16,66 | 16,63 | 16,73 | 884 | 23.374.266 |
| 3/12/2025 | 16,49 | 16,48 | +0,24% | 16,45 | 16,67 | 16,58 | 16,48 | 16,65 | 890 | 21.766.449 |
| 2/12/2025 | 16,50 | 16,44 | +0,49% | 16,25 | 16,55 | 16,38 | 16,39 | 16,44 | 1.024 | 28.205.430 |
| 1/12/2025 | 16,69 | 16,36 | -0,67% | 16,31 | 16,84 | 16,47 | 16,36 | 16,41 | 1.298 | 26.216.224 |
| 28/11/2025 | 16,68 | 16,47 | -0,78% | 16,46 | 16,70 | 16,55 | 16,47 | 16,58 | 881 | 22.268.129 |
| 27/11/2025 | 16,41 | 16,60 | +2,03% | 16,31 | 16,60 | 16,47 | 16,50 | 16,60 | 810 | 16.306.842 |
| 26/11/2025 | 16,02 | 16,27 | +1,56% | 16,02 | 16,40 | 16,29 | 16,27 | 16,37 | 809 | 19.494.065 |
| 25/11/2025 | 16,36 | 16,02 | -2,26% | 16,02 | 16,42 | 16,11 | 16,02 | 16,06 | 1.681 | 26.975.934 |
| 24/11/2025 | 16,18 | 16,39 | +1,49% | 16,12 | 16,39 | 16,25 | 16,30 | 16,39 | 987 | 20.188.140 |
| 21/11/2025 | 16,30 | 16,15 | -1,58% | 16,04 | 16,45 | 16,17 | 16,15 | 16,31 | 1.260 | 26.649.662 |
| 19/11/2025 | 16,41 | 16,41 | +0,06% | 16,30 | 16,52 | 16,40 | 16,32 | 16,41 | 1.118 | 21.023.327 |
| 18/11/2025 | 16,51 | 16,40 | -1,15% | 16,35 | 16,63 | 16,49 | 16,40 | 16,50 | 871 | 20.088.534 |
| 17/11/2025 | 16,65 | 16,59 | +0,12% | 16,35 | 16,70 | 16,46 | 16,41 | 16,59 | 1.425 | 26.461.537 |
| 14/11/2025 | 16,70 | 16,57 | +0,12% | 16,50 | 16,74 | 16,62 | 16,57 | 16,64 | 3.802 | 41.024.162 |
| 13/11/2025 | 16,79 | 16,55 | -0,72% | 16,55 | 16,84 | 16,69 | 16,55 | 16,65 | 1.729 | 47.197.669 |
| 12/11/2025 | 16,89 | 16,67 | -0,77% | 16,64 | 16,98 | 16,80 | 16,67 | 16,83 | 1.358 | 32.735.209 |
| 11/11/2025 | 16,88 | 16,80 | -0,41% | 16,80 | 17,01 | 16,87 | 16,80 | 16,87 | 1.446 | 56.512.513 |
| 10/11/2025 | 17,00 | 16,87 | 0,00% | 16,74 | 17,09 | 16,85 | 16,82 | 16,87 | 5.152 | 303.708.351 |
| 7/11/2025 | 16,11 | 16,87 | +4,91% | 16,11 | 17,11 | 16,79 | 16,78 | 16,87 | 2.880 | 59.203.851 |
| 6/11/2025 | 16,46 | 16,08 | -1,47% | 16,07 | 16,46 | 16,19 | 16,08 | 16,14 | 1.312 | 28.770.238 |
| 5/11/2025 | 16,34 | 16,32 | -0,79% | 16,28 | 16,55 | 16,40 | 16,32 | 16,47 | 1.081 | 23.699.667 |
| 4/11/2025 | 16,13 | 16,45 | +1,86% | 16,10 | 16,49 | 16,35 | 16,33 | 16,45 | 1.211 | 21.323.034 |
| 3/11/2025 | 16,01 | 16,15 | -0,37% | 15,92 | 16,16 | 16,09 | 16,07 | 16,15 | 1.729 | 40.554.141 |
| 31/10/2025 | 15,94 | 16,21 | +2,59% | 15,89 | 16,21 | 16,06 | 16,13 | 16,21 | 1.122 | 35.154.822 |
| 30/10/2025 | 15,96 | 15,80 | 0,00% | 15,79 | 16,00 | 15,89 | 15,80 | 15,87 | 854 | 14.642.765 |
| 29/10/2025 | 15,81 | 15,80 | -0,25% | 15,80 | 16,16 | 15,90 | 15,80 | 15,85 | 1.093 | 20.233.916 |
| 28/10/2025 | 15,96 | 15,84 | -0,31% | 15,84 | 16,06 | 15,92 | 15,84 | 15,91 | 921 | 19.783.660 |
| 27/10/2025 | 16,07 | 15,89 | +0,44% | 15,88 | 16,08 | 15,98 | 15,89 | 15,96 | 905 | 20.684.103 |
| 24/10/2025 | 15,96 | 15,82 | +0,19% | 15,82 | 15,96 | 15,87 | 15,82 | 15,89 | 829 | 16.799.960 |
| 23/10/2025 | 15,98 | 15,79 | +0,06% | 15,77 | 15,98 | 15,82 | 15,79 | 15,80 | 674 | 14.784.590 |
| 22/10/2025 | 15,84 | 15,78 | -1,25% | 15,75 | 15,98 | 15,81 | 15,78 | 15,85 | 795 | 17.053.974 |
| 21/10/2025 | 15,78 | 15,98 | +0,76% | 15,74 | 15,98 | 15,87 | 15,93 | 15,98 | 1.047 | 19.225.558 |
| 20/10/2025 | 15,90 | 15,86 | +0,70% | 15,71 | 15,90 | 15,76 | 15,74 | 15,86 | 873 | 18.836.924 |
| 17/10/2025 | 15,76 | 15,75 | -0,19% | 15,65 | 15,78 | 15,72 | 15,75 | 15,77 | 908 | 19.612.298 |
| 16/10/2025 | 15,79 | 15,78 | -0,06% | 15,67 | 15,95 | 15,74 | 15,73 | 15,78 | 891 | 19.081.196 |
| 15/10/2025 | 15,76 | 15,79 | +0,57% | 15,60 | 15,84 | 15,76 | 15,78 | 15,84 | 996 | 20.352.570 |
| 14/10/2025 | 15,67 | 15,70 | +0,19% | 15,63 | 15,83 | 15,67 | 15,64 | 15,70 | 1.203 | 21.708.170 |
| 13/10/2025 | 15,83 | 15,67 | -1,45% | 15,67 | 15,98 | 15,86 | 15,67 | 15,75 | 1.271 | 24.183.637 |
| 10/10/2025 | 15,84 | 15,90 | +1,66% | 15,68 | 15,92 | 15,82 | 15,82 | 15,90 | 1.034 | 21.281.017 |
| 9/10/2025 | 15,89 | 15,64 | -0,70% | 15,62 | 15,89 | 15,70 | 15,64 | 15,71 | 1.241 | 25.966.474 |
| 8/10/2025 | 15,75 | 15,75 | -0,38% | 15,73 | 15,89 | 15,80 | 15,75 | 15,80 | 1.126 | 24.121.309 |
| 7/10/2025 | 15,99 | 15,81 | -0,88% | 15,74 | 16,05 | 15,82 | 15,80 | 15,81 | 1.754 | 39.069.591 |
| 6/10/2025 | 15,98 | 15,95 | -0,19% | 15,83 | 16,02 | 15,90 | 15,90 | 15,95 | 1.927 | 38.667.509 |
| 3/10/2025 | 16,49 | 15,98 | -2,62% | 15,72 | 16,50 | 16,06 | 15,98 | 16,09 | 2.480 | 54.358.844 |
| 2/10/2025 | 16,58 | 16,41 | +0,06% | 16,25 | 16,58 | 16,34 | 16,41 | 16,42 | 1.098 | 24.425.164 |
| 1/10/2025 | 16,52 | 16,40 | -0,30% | 16,23 | 16,53 | 16,36 | 16,38 | 16,40 | 2.048 | 42.083.299 |
| 30/9/2025 | 16,84 | 16,45 | -0,54% | 16,45 | 16,84 | 16,54 | 16,45 | 16,52 | 1.260 | 28.990.472 |
| 29/9/2025 | 16,63 | 16,54 | -1,02% | 16,54 | 16,81 | 16,62 | 16,54 | 16,60 | 1.066 | 23.834.211 |
| 26/9/2025 | 16,54 | 16,71 | +1,27% | 16,49 | 16,71 | 16,60 | 16,65 | 16,71 | 1.152 | 25.046.376 |
| 25/9/2025 | 16,64 | 16,50 | -0,60% | 16,43 | 16,87 | 16,52 | 16,50 | 16,51 | 1.942 | 40.621.711 |
| 24/9/2025 | 16,77 | 16,60 | -0,54% | 16,60 | 16,87 | 16,71 | 16,60 | 16,63 | 1.172 | 27.238.364 |
| 23/9/2025 | 16,59 | 16,69 | +0,54% | 16,48 | 16,74 | 16,62 | 16,58 | 16,69 | 1.355 | 33.928.999 |
| 22/9/2025 | 16,97 | 16,60 | -1,19% | 16,53 | 17,00 | 16,59 | 16,55 | 16,60 | 2.103 | 48.414.291 |
| 19/9/2025 | 16,88 | 16,80 | +0,12% | 16,70 | 17,00 | 16,83 | 16,80 | 16,90 | 1.089 | 27.453.683 |
| 18/9/2025 | 17,10 | 16,78 | -1,41% | 16,63 | 17,10 | 16,75 | 16,78 | 16,83 | 2.676 | 64.163.573 |
| 17/9/2025 | 17,10 | 17,02 | -0,53% | 16,98 | 17,11 | 17,03 | 17,00 | 17,02 | 1.036 | 25.083.394 |
| 16/9/2025 | 17,30 | 17,11 | -0,81% | 17,05 | 17,30 | 17,15 | 17,07 | 17,11 | 1.048 | 19.137.445 |
| 15/9/2025 | 16,96 | 17,25 | +1,53% | 16,96 | 17,25 | 17,11 | 17,17 | 17,26 | 987 | 23.778.964 |
| 12/9/2025 | 17,09 | 16,99 | +0,18% | 16,94 | 17,14 | 17,02 | 16,97 | 16,99 | 1.067 | 23.389.898 |
| 11/9/2025 | 17,14 | 16,96 | -0,12% | 16,93 | 17,15 | 16,99 | 16,96 | 17,08 | 1.008 | 22.005.218 |
| 10/9/2025 | 17,14 | 16,98 | -0,70% | 16,96 | 17,14 | 17,00 | 16,98 | 17,02 | 849 | 19.336.875 |
| 9/9/2025 | 17,09 | 17,10 | +0,59% | 16,95 | 17,16 | 17,04 | 17,04 | 17,10 | 918 | 21.504.346 |
| 8/9/2025 | 17,17 | 17,00 | -1,16% | 16,92 | 17,25 | 17,07 | 17,00 | 17,10 | 1.237 | 26.148.997 |
| 5/9/2025 | 17,20 | 17,20 | +0,94% | 17,00 | 17,26 | 17,10 | 17,15 | 17,20 | 1.089 | 30.144.245 |
| 4/9/2025 | 17,05 | 17,04 | +0,47% | 17,00 | 17,21 | 17,08 | 17,04 | 17,08 | 1.040 | 17.713.458 |
| 3/9/2025 | 17,05 | 16,96 | -0,47% | 16,96 | 17,20 | 17,01 | 16,96 | 17,10 | 1.109 | 23.452.199 |
| 2/9/2025 | 17,38 | 17,04 | -2,35% | 17,01 | 17,39 | 17,13 | 17,04 | 17,13 | 1.187 | 24.648.963 |
| 1/9/2025 | 17,49 | 17,45 | -1,08% | 17,27 | 17,57 | 17,42 | 17,39 | 17,48 | 1.901 | 28.913.634 |
| 29/8/2025 | 17,59 | 17,64 | -0,06% | 17,49 | 17,80 | 17,65 | 17,61 | 17,68 | 1.383 | 26.372.713 |
| 28/8/2025 | 17,54 | 17,65 | +0,68% | 17,35 | 17,77 | 17,58 | 17,57 | 17,65 | 1.212 | 28.518.089 |
| 27/8/2025 | 17,36 | 17,53 | +1,27% | 17,28 | 17,53 | 17,36 | 17,39 | 17,53 | 1.154 | 15.141.927 |
| 26/8/2025 | 17,33 | 17,31 | +0,06% | 17,04 | 17,34 | 17,20 | 17,31 | 17,34 | 841 | 22.127.788 |
| 25/8/2025 | 17,19 | 17,30 | +1,76% | 17,01 | 17,33 | 17,18 | 17,26 | 17,30 | 1.078 | 24.188.365 |
| 22/8/2025 | 17,00 | 17,00 | +0,83% | 16,78 | 17,19 | 16,96 | 17,00 | 17,06 | 934 | 23.486.761 |
| 21/8/2025 | 17,02 | 16,86 | -1,35% | 16,73 | 17,02 | 16,82 | 16,82 | 16,86 | 1.419 | 27.512.824 |
| 20/8/2025 | 17,10 | 17,09 | +1,48% | 16,90 | 17,24 | 17,04 | 16,94 | 17,09 | 970 | 22.503.949 |
| 19/8/2025 | 17,16 | 16,84 | -0,94% | 16,84 | 17,16 | 16,93 | 16,84 | 16,91 | 1.247 | 27.756.471 |
| 18/8/2025 | 17,01 | 17,00 | -0,64% | 16,94 | 17,30 | 17,14 | 17,00 | 17,10 | 829 | 19.560.496 |
| 15/8/2025 | 17,20 | 17,11 | -1,10% | 16,95 | 17,20 | 17,07 | 17,03 | 17,11 | 897 | 22.356.412 |
| 14/8/2025 | 17,34 | 17,30 | -0,23% | 16,77 | 17,36 | 17,07 | 17,18 | 17,30 | 1.486 | 29.444.051 |
| 13/8/2025 | 17,09 | 17,34 | +1,70% | 16,93 | 17,34 | 17,11 | 17,22 | 17,34 | 1.125 | 20.740.389 |
| 12/8/2025 | 17,30 | 17,05 | -0,70% | 17,02 | 17,47 | 17,19 | 17,05 | 17,13 | 1.196 | 21.837.690 |
| 11/8/2025 | 17,32 | 17,17 | -1,32% | 17,07 | 17,43 | 17,18 | 17,17 | 17,19 | 1.179 | 22.670.166 |
| 8/8/2025 | 17,24 | 17,40 | +0,69% | 17,23 | 17,53 | 17,37 | 17,32 | 17,40 | 871 | 19.841.683 |
| 7/8/2025 | 17,81 | 17,28 | -2,43% | 17,26 | 17,81 | 17,43 | 17,28 | 17,35 | 1.781 | 30.565.273 |
| 6/8/2025 | 18,13 | 17,71 | -2,42% | 17,66 | 18,13 | 17,82 | 17,71 | 17,77 | 1.394 | 24.354.869 |
| 5/8/2025 | 18,14 | 18,15 | +0,06% | 17,95 | 18,24 | 18,08 | 18,00 | 18,15 | 577 | 16.090.182 |
| 4/8/2025 | 18,19 | 18,14 | -0,06% | 17,99 | 18,29 | 18,10 | 18,06 | 18,14 | 658 | 15.872.748 |
| 1/8/2025 | 18,43 | 18,15 | -0,49% | 18,15 | 18,54 | 18,36 | 18,15 | 18,35 | 959 | 17.501.534 |
| 31/7/2025 | 18,25 | 18,24 | -0,27% | 18,03 | 18,40 | 18,25 | 18,24 | 18,31 | 755 | 18.930.840 |
| 30/7/2025 | 18,20 | 18,29 | +0,66% | 18,00 | 18,37 | 18,20 | 18,20 | 18,29 | 701 | 16.323.728 |
| 29/7/2025 | 17,87 | 18,17 | +1,57% | 17,87 | 18,27 | 18,12 | 18,12 | 18,17 | 609 | 15.328.387 |
| 28/7/2025 | 18,00 | 17,89 | -1,00% | 17,66 | 18,14 | 17,83 | 17,79 | 17,89 | 816 | 19.149.078 |
| 25/7/2025 | 17,97 | 18,07 | +0,33% | 17,69 | 18,09 | 17,91 | 17,94 | 18,07 | 870 | 23.097.602 |
| 24/7/2025 | 18,04 | 18,01 | +0,11% | 17,86 | 18,09 | 17,98 | 17,96 | 18,01 | 642 | 15.272.478 |
| 23/7/2025 | 17,93 | 17,99 | +0,78% | 17,86 | 18,11 | 18,01 | 17,99 | 18,05 | 590 | 14.397.142 |
| 22/7/2025 | 18,30 | 17,85 | -1,38% | 17,85 | 18,40 | 17,97 | 17,85 | 17,97 | 872 | 19.175.376 |
| 21/7/2025 | 18,20 | 18,10 | +0,22% | 18,00 | 18,28 | 18,13 | 18,01 | 18,10 | 960 | 23.458.480 |
| 18/7/2025 | 18,18 | 18,06 | -0,50% | 18,05 | 18,25 | 18,15 | 18,06 | 18,20 | 683 | 18.716.254 |
| 17/7/2025 | 18,38 | 18,15 | -1,31% | 18,15 | 18,57 | 18,34 | 18,15 | 18,38 | 679 | 20.472.223 |
| 16/7/2025 | 18,23 | 18,39 | +2,00% | 18,11 | 18,56 | 18,29 | 18,39 | 18,40 | 927 | 19.330.170 |
| 15/7/2025 | 18,06 | 18,03 | -0,50% | 17,92 | 18,24 | 18,03 | 18,03 | 18,16 | 925 | 20.052.719 |
| 14/7/2025 | 18,11 | 18,12 | -0,77% | 18,02 | 18,32 | 18,14 | 18,12 | 18,24 | 794 | 17.651.031 |
| 11/7/2025 | 18,10 | 18,26 | +0,61% | 18,04 | 18,26 | 18,14 | 18,10 | 18,26 | 602 | 18.493.588 |
| 10/7/2025 | 17,98 | 18,15 | +0,95% | 17,91 | 18,28 | 18,16 | 18,15 | 18,16 | 741 | 19.125.309 |
| 9/7/2025 | 18,48 | 17,98 | -1,37% | 17,98 | 18,70 | 18,25 | 17,98 | 18,11 | 922 | 22.608.766 |
| 8/7/2025 | 18,25 | 18,23 | +0,33% | 18,13 | 18,48 | 18,34 | 18,23 | 18,35 | 789 | 16.955.304 |
| 7/7/2025 | 18,24 | 18,17 | +0,66% | 18,13 | 18,30 | 18,19 | 18,17 | 18,22 | 1.304 | 23.697.695 |
| 4/7/2025 | 18,10 | 18,05 | 0,00% | 18,05 | 18,28 | 18,16 | 18,05 | 18,23 | 784 | 19.338.298 |
| 3/7/2025 | 18,01 | 18,05 | +0,67% | 18,01 | 18,32 | 18,17 | 18,05 | 18,14 | 916 | 20.712.785 |
| 2/7/2025 | 17,91 | 17,93 | +0,17% | 17,79 | 18,04 | 17,93 | 17,93 | 18,00 | 1.247 | 25.219.916 |
| 1/7/2025 | 17,86 | 17,90 | +0,51% | 17,71 | 18,00 | 17,86 | 17,85 | 17,90 | 1.331 | 24.427.516 |
| 30/6/2025 | 18,08 | 17,81 | -1,00% | 17,77 | 18,08 | 17,86 | 17,80 | 17,81 | 1.118 | 25.657.387 |
| 27/6/2025 | 17,91 | 17,99 | +0,90% | 17,73 | 18,06 | 17,88 | 17,89 | 17,99 | 763 | 20.609.576 |
| 26/6/2025 | 17,83 | 17,83 | +0,51% | 17,71 | 17,99 | 17,85 | 17,83 | 17,87 | 933 | 19.346.954 |
| 25/6/2025 | 17,99 | 17,74 | -1,44% | 17,70 | 18,07 | 17,80 | 17,74 | 17,87 | 1.345 | 28.569.099 |
| 24/6/2025 | 18,55 | 18,00 | -2,81% | 17,93 | 18,62 | 18,16 | 18,00 | 18,08 | 1.429 | 34.321.131 |
| 23/6/2025 | 18,45 | 18,52 | +0,43% | 18,32 | 18,96 | 18,51 | 18,51 | 18,52 | 1.238 | 29.781.027 |
| 20/6/2025 | 18,50 | 18,44 | -0,32% | 18,24 | 18,53 | 18,38 | 18,36 | 18,44 | 1.150 | 22.361.413 |
| 18/6/2025 | 18,83 | 18,50 | -0,91% | 18,44 | 18,83 | 18,61 | 18,50 | 18,53 | 713 | 17.824.428 |
| 17/6/2025 | 19,01 | 18,67 | -0,80% | 18,56 | 19,11 | 18,75 | 18,67 | 18,87 | 768 | 20.088.093 |
| 16/6/2025 | 18,46 | 18,82 | +2,28% | 18,46 | 19,04 | 18,84 | 18,82 | 18,94 | 924 | 20.771.867 |
| 13/6/2025 | 18,42 | 18,40 | -0,38% | 18,33 | 18,65 | 18,46 | 18,40 | 18,52 | 913 | 19.268.253 |
| 12/6/2025 | 18,74 | 18,47 | -0,48% | 18,39 | 18,74 | 18,48 | 18,47 | 18,49 | 924 | 22.091.179 |
| 11/6/2025 | 18,63 | 18,56 | +0,32% | 18,47 | 18,76 | 18,59 | 18,56 | 18,64 | 912 | 19.586.310 |
| 10/6/2025 | 18,56 | 18,50 | +0,65% | 18,47 | 18,85 | 18,66 | 18,50 | 18,57 | 817 | 17.828.404 |
| 9/6/2025 | 18,91 | 18,38 | -2,91% | 18,36 | 19,09 | 18,58 | 18,38 | 18,54 | 1.782 | 33.913.490 |
| 6/6/2025 | 19,14 | 18,93 | -0,26% | 18,83 | 19,14 | 18,98 | 18,91 | 18,95 | 1.268 | 24.733.468 |
| 5/6/2025 | 18,86 | 18,98 | -0,21% | 18,81 | 19,14 | 19,01 | 18,96 | 18,98 | 787 | 22.652.846 |
| 4/6/2025 | 18,92 | 19,02 | +0,53% | 18,90 | 19,23 | 19,01 | 18,92 | 19,02 | 719 | 17.161.273 |
| 3/6/2025 | 18,88 | 18,92 | +1,23% | 18,73 | 19,21 | 19,04 | 18,92 | 19,05 | 965 | 21.873.718 |
| 2/6/2025 | 19,15 | 18,69 | -1,42% | 18,63 | 19,20 | 18,85 | 18,69 | 18,88 | 2.229 | 34.947.182 |
| 30/5/2025 | 19,30 | 18,96 | -2,62% | 18,93 | 19,40 | 19,06 | 18,96 | 19,00 | 1.307 | 20.924.525 |
| 29/5/2025 | 19,32 | 19,47 | +1,62% | 19,00 | 19,47 | 19,25 | 19,37 | 19,47 | 924 | 21.184.931 |
| 28/5/2025 | 19,30 | 19,16 | -0,26% | 19,12 | 19,37 | 19,28 | 19,14 | 19,16 | 927 | 20.723.665 |
| 27/5/2025 | 18,99 | 19,21 | +1,11% | 18,88 | 19,26 | 19,14 | 19,21 | 19,22 | 781 | 22.434.459 |
| 26/5/2025 | 18,74 | 19,00 | +0,90% | 18,72 | 19,14 | 19,00 | 18,82 | 19,00 | 985 | 23.837.318 |
| 23/5/2025 | 18,40 | 18,83 | +2,00% | 18,28 | 18,97 | 18,64 | 18,83 | 18,92 | 1.199 | 27.294.032 |
| 22/5/2025 | 18,60 | 18,46 | -0,38% | 18,37 | 18,64 | 18,48 | 18,46 | 18,57 | 2.374 | 151.071.973 |
| 21/5/2025 | 18,88 | 18,53 | -1,23% | 18,52 | 18,88 | 18,63 | 18,53 | 18,63 | 1.127 | 24.654.509 |
| 20/5/2025 | 18,90 | 18,76 | -0,27% | 18,70 | 18,91 | 18,80 | 18,76 | 18,89 | 1.128 | 26.606.589 |
| 19/5/2025 | 18,99 | 18,81 | -1,21% | 18,80 | 19,07 | 18,90 | 18,81 | 18,88 | 1.104 | 32.173.734 |
| 16/5/2025 | 19,04 | 19,04 | +0,69% | 18,78 | 19,16 | 18,93 | 18,96 | 19,04 | 1.264 | 30.564.840 |
| 15/5/2025 | 18,84 | 18,91 | +0,96% | 18,67 | 19,03 | 18,83 | 18,91 | 19,00 | 1.442 | 30.944.460 |
| 14/5/2025 | 19,31 | 18,73 | -0,79% | 18,65 | 19,93 | 19,05 | 18,66 | 18,73 | 1.984 | 53.615.892 |
| 13/5/2025 | 18,87 | 18,88 | +0,43% | 18,82 | 19,19 | 18,96 | 18,88 | 18,91 | 1.104 | 40.119.303 |
| 12/5/2025 | 19,09 | 18,80 | -0,53% | 18,47 | 19,18 | 18,67 | 18,77 | 18,80 | 1.800 | 53.958.726 |
| 9/5/2025 | 19,31 | 18,90 | -2,78% | 18,62 | 19,43 | 18,95 | 18,90 | 19,07 | 1.902 | 68.555.887 |
| 8/5/2025 | 19,49 | 19,44 | +0,88% | 19,14 | 19,54 | 19,36 | 19,43 | 19,44 | 1.213 | 59.564.405 |
| 7/5/2025 | 19,32 | 19,27 | -0,26% | 19,11 | 19,43 | 19,30 | 19,27 | 19,31 | 1.061 | 39.531.838 |
| 6/5/2025 | 19,30 | 19,32 | -2,13% | 19,10 | 19,48 | 19,23 | 19,32 | 19,37 | 1.251 | 59.541.960 |
| 5/5/2025 | 20,18 | 19,74 | -1,79% | 19,56 | 20,34 | 19,85 | 19,74 | 19,76 | 1.767 | 51.190.972 |
| 2/5/2025 | 19,80 | 20,10 | +1,11% | 19,76 | 20,13 | 19,93 | 20,09 | 20,12 | 1.604 | 39.492.320 |
| 29/4/2025 | 19,98 | 19,88 | +0,10% | 19,87 | 20,20 | 20,00 | 19,88 | 19,98 | 999 | 27.516.434 |
| 28/4/2025 | 20,01 | 19,86 | -1,05% | 19,82 | 20,07 | 19,93 | 19,86 | 20,00 | 1.071 | 26.745.481 |
| 25/4/2025 | 20,28 | 20,07 | -0,45% | 19,98 | 20,28 | 20,15 | 20,07 | 20,08 | 1.111 | 22.679.265 |
| 24/4/2025 | 20,10 | 20,16 | +0,45% | 19,85 | 20,20 | 20,07 | 20,10 | 20,16 | 850 | 23.373.832 |
| 23/4/2025 | 20,55 | 20,07 | -1,33% | 20,01 | 20,55 | 20,18 | 20,03 | 20,07 | 1.473 | 24.626.233 |
| 22/4/2025 | 20,17 | 20,34 | +0,99% | 20,01 | 20,59 | 20,33 | 20,33 | 20,45 | 1.390 | 26.443.176 |
| 17/4/2025 | 20,29 | 20,14 | -1,27% | 20,10 | 20,45 | 20,22 | 20,14 | 20,19 | 1.092 | 19.305.857 |
| 16/4/2025 | 20,31 | 20,40 | +0,20% | 20,17 | 20,45 | 20,35 | 20,23 | 20,40 | 1.156 | 26.666.513 |
| 15/4/2025 | 21,00 | 20,36 | -2,82% | 20,23 | 21,00 | 20,54 | 20,36 | 20,45 | 1.572 | 30.708.704 |
| 14/4/2025 | 20,13 | 20,95 | +4,54% | 19,99 | 20,99 | 20,72 | 20,95 | 20,99 | 1.884 | 41.731.237 |
| 11/4/2025 | 19,10 | 20,04 | +5,81% | 19,05 | 20,12 | 19,79 | 20,04 | 20,10 | 1.206 | 37.554.123 |
| 10/4/2025 | 18,89 | 18,94 | -0,32% | 18,68 | 19,12 | 18,92 | 18,89 | 18,94 | 844 | 18.255.489 |
| 9/4/2025 | 18,74 | 19,00 | +1,71% | 18,50 | 19,22 | 18,84 | 18,84 | 19,00 | 669 | 21.085.950 |
| 8/4/2025 | 18,49 | 18,68 | +0,11% | 18,49 | 18,97 | 18,73 | 18,66 | 18,68 | 702 | 19.235.907 |
| 7/4/2025 | 18,48 | 18,66 | +0,54% | 18,30 | 19,23 | 18,72 | 18,66 | 18,93 | 1.329 | 33.857.469 |
| 4/4/2025 | 18,50 | 18,56 | -0,70% | 18,50 | 19,26 | 18,86 | 18,56 | 18,82 | 1.149 | 28.967.934 |
| 3/4/2025 | 18,54 | 18,69 | -1,37% | 18,50 | 19,18 | 18,72 | 18,64 | 18,69 | 627 | 15.927.361 |
| 2/4/2025 | 18,75 | 18,95 | +0,53% | 18,75 | 19,14 | 18,95 | 18,84 | 18,95 | 687 | 18.363.692 |
| 1/4/2025 | 18,69 | 18,85 | +1,95% | 18,38 | 18,92 | 18,73 | 18,80 | 18,86 | 1.817 | 25.126.110 |
| 31/3/2025 | 18,48 | 18,49 | +1,04% | 18,35 | 18,70 | 18,53 | 18,49 | 18,56 | 660 | 17.746.681 |
| 28/3/2025 | 18,70 | 18,30 | -0,54% | 18,30 | 18,70 | 18,42 | 18,30 | 18,53 | 608 | 12.687.972 |
| 27/3/2025 | 18,25 | 18,40 | +0,66% | 18,13 | 18,65 | 18,46 | 18,40 | 18,60 | 507 | 16.087.252 |
| 26/3/2025 | 18,57 | 18,28 | -0,49% | 18,15 | 18,57 | 18,33 | 18,25 | 18,28 | 604 | 15.963.834 |
| 25/3/2025 | 18,61 | 18,37 | -0,76% | 18,32 | 18,66 | 18,46 | 18,37 | 18,54 | 750 | 18.114.002 |
| 24/3/2025 | 18,75 | 18,51 | -0,48% | 18,48 | 18,86 | 18,62 | 18,51 | 18,63 | 708 | 19.326.139 |
| 21/3/2025 | 18,60 | 18,60 | +0,92% | 18,45 | 18,94 | 18,73 | 18,60 | 18,81 | 882 | 19.524.535 |
| 20/3/2025 | 18,79 | 18,43 | -1,50% | 18,40 | 18,79 | 18,51 | 18,43 | 18,60 | 1.133 | 35.663.507 |
| 19/3/2025 | 19,30 | 18,71 | -2,20% | 18,68 | 19,36 | 18,86 | 18,71 | 18,83 | 1.182 | 26.815.923 |
| 18/3/2025 | 17,95 | 19,13 | +6,69% | 17,93 | 19,31 | 18,87 | 19,13 | 19,25 | 1.229 | 29.899.393 |
| 17/3/2025 | 18,63 | 17,93 | -3,76% | 17,86 | 18,95 | 18,02 | 17,91 | 17,93 | 1.599 | 37.512.476 |
| 14/3/2025 | 18,60 | 18,63 | +0,59% | 18,45 | 19,01 | 18,68 | 18,51 | 18,63 | 1.018 | 20.132.027 |
| 13/3/2025 | 18,54 | 18,52 | -1,49% | 17,72 | 18,69 | 18,40 | 18,52 | 18,56 | 834 | 18.720.393 |