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.
SMFT3 - SMART FIT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 25,27 | 24,61 | -2,65% | 24,57 | 25,34 | 24,68 | 24,61 | 24,63 | 18.138 | 11.198.086.800 |
| 5/9/2025 | 24,96 | 25,28 | +3,61% | 24,65 | 25,36 | 25,13 | 25,14 | 25,29 | 10.299 | 10.450.913.400 |
| 4/9/2025 | 24,39 | 24,40 | +0,41% | 24,19 | 24,56 | 24,38 | 24,39 | 24,41 | 6.341 | 3.394.782.100 |
| 3/9/2025 | 24,24 | 24,30 | -0,41% | 24,09 | 24,65 | 24,26 | 24,21 | 24,31 | 8.599 | 4.460.205.600 |
| 2/9/2025 | 24,25 | 24,40 | -0,85% | 24,11 | 24,58 | 24,36 | 24,31 | 24,41 | 8.747 | 4.867.203.000 |
| 1/9/2025 | 24,62 | 24,61 | +0,82% | 24,33 | 24,77 | 24,49 | 24,43 | 24,61 | 11.963 | 4.959.301.900 |
| 29/8/2025 | 24,48 | 24,41 | -0,25% | 24,22 | 24,68 | 24,41 | 24,40 | 24,48 | 14.903 | 18.657.058.700 |
| 28/8/2025 | 24,45 | 24,47 | +1,54% | 24,25 | 24,90 | 24,61 | 24,47 | 24,57 | 9.750 | 5.771.517.100 |
| 27/8/2025 | 23,73 | 24,10 | +2,03% | 23,57 | 24,10 | 23,86 | 23,91 | 24,10 | 7.278 | 3.654.398.400 |
| 26/8/2025 | 23,72 | 23,62 | -0,42% | 23,52 | 24,07 | 23,65 | 23,61 | 23,67 | 10.198 | 5.223.810.600 |
| 25/8/2025 | 23,31 | 23,72 | +1,85% | 23,18 | 23,84 | 23,64 | 23,72 | 23,75 | 11.119 | 7.669.581.900 |
| 22/8/2025 | 22,97 | 23,29 | +2,19% | 22,74 | 23,74 | 23,36 | 23,28 | 23,29 | 15.922 | 8.721.509.000 |
| 21/8/2025 | 22,86 | 22,79 | -1,56% | 22,64 | 23,15 | 22,80 | 22,72 | 22,80 | 10.004 | 4.799.177.500 |
| 20/8/2025 | 23,23 | 23,15 | -0,64% | 22,96 | 23,26 | 23,10 | 23,08 | 23,15 | 6.670 | 4.094.782.000 |
| 19/8/2025 | 23,60 | 23,30 | -3,16% | 23,06 | 23,86 | 23,29 | 23,25 | 23,30 | 13.909 | 7.124.645.600 |
| 18/8/2025 | 23,69 | 24,06 | +2,08% | 23,56 | 24,40 | 24,16 | 24,03 | 24,10 | 11.507 | 7.776.520.300 |
| 15/8/2025 | 23,35 | 23,57 | +0,90% | 23,22 | 23,78 | 23,50 | 23,56 | 23,81 | 9.412 | 7.829.524.000 |
| 14/8/2025 | 22,76 | 23,36 | +1,92% | 22,73 | 23,63 | 23,37 | 23,27 | 23,37 | 11.373 | 8.991.015.900 |
| 13/8/2025 | 23,71 | 22,92 | -3,29% | 22,88 | 23,84 | 23,10 | 22,90 | 22,96 | 14.639 | 7.145.180.600 |
| 12/8/2025 | 23,54 | 23,70 | +1,11% | 23,39 | 23,92 | 23,70 | 23,70 | 23,74 | 9.435 | 5.201.950.100 |
| 11/8/2025 | 23,36 | 23,44 | -0,13% | 23,21 | 23,85 | 23,53 | 23,42 | 23,45 | 9.861 | 9.174.107.400 |
| 8/8/2025 | 22,86 | 23,47 | +1,03% | 22,86 | 23,74 | 23,53 | 23,44 | 23,47 | 22.861 | 12.971.880.000 |
| 7/8/2025 | 22,53 | 23,23 | +7,80% | 22,35 | 23,40 | 22,93 | 23,23 | 23,24 | 50.692 | 41.577.358.600 |
| 6/8/2025 | 21,39 | 21,55 | +1,65% | 21,13 | 21,82 | 21,62 | 21,52 | 21,56 | 19.265 | 10.905.486.900 |
| 5/8/2025 | 21,23 | 21,20 | +0,66% | 20,95 | 21,53 | 21,26 | 21,19 | 21,21 | 9.114 | 4.596.175.700 |
| 4/8/2025 | 21,17 | 21,06 | +0,53% | 20,89 | 21,35 | 21,09 | 21,06 | 21,22 | 17.951 | 8.850.644.100 |
| 1/8/2025 | 21,23 | 20,95 | +1,11% | 20,81 | 21,38 | 21,01 | 20,91 | 20,95 | 17.009 | 9.863.720.600 |
| 31/7/2025 | 20,98 | 20,72 | -1,80% | 20,62 | 21,02 | 20,78 | 20,72 | 20,78 | 15.157 | 10.380.175.500 |
| 30/7/2025 | 20,61 | 21,10 | +1,49% | 20,48 | 21,28 | 20,84 | 21,05 | 21,11 | 9.400 | 5.285.370.000 |
| 29/7/2025 | 20,96 | 20,79 | -0,48% | 20,77 | 21,04 | 20,92 | 20,79 | 20,84 | 10.142 | 5.294.659.000 |
| 28/7/2025 | 21,03 | 20,89 | -0,24% | 20,62 | 21,16 | 20,79 | 20,86 | 20,91 | 9.524 | 6.073.051.500 |
| 25/7/2025 | 21,15 | 20,94 | -0,66% | 20,91 | 21,19 | 21,00 | 20,93 | 20,98 | 9.008 | 5.543.291.000 |
| 24/7/2025 | 21,16 | 21,08 | -2,41% | 20,83 | 21,20 | 21,04 | 21,05 | 21,12 | 15.135 | 11.737.279.300 |
| 23/7/2025 | 21,10 | 21,60 | +1,79% | 21,10 | 21,74 | 21,58 | 21,60 | 21,61 | 11.143 | 9.106.401.900 |
| 22/7/2025 | 21,55 | 21,22 | -1,44% | 21,10 | 21,77 | 21,30 | 21,11 | 21,24 | 17.576 | 10.137.731.500 |
| 21/7/2025 | 21,97 | 21,53 | -1,91% | 21,46 | 22,02 | 21,58 | 21,45 | 21,54 | 13.774 | 10.321.338.500 |
| 18/7/2025 | 22,24 | 21,95 | -2,83% | 21,72 | 22,49 | 21,94 | 21,87 | 21,96 | 16.035 | 11.587.199.400 |
| 17/7/2025 | 22,43 | 22,59 | +0,04% | 22,16 | 22,72 | 22,51 | 22,54 | 22,60 | 14.036 | 7.821.615.800 |
| 16/7/2025 | 22,95 | 22,58 | -1,31% | 22,32 | 23,00 | 22,47 | 22,51 | 22,59 | 12.580 | 6.944.086.300 |
| 15/7/2025 | 22,62 | 22,88 | +1,51% | 22,54 | 23,12 | 22,86 | 22,86 | 22,93 | 12.040 | 6.248.174.800 |
| 14/7/2025 | 22,76 | 22,54 | -0,35% | 22,25 | 22,81 | 22,50 | 22,51 | 22,54 | 9.560 | 6.369.635.800 |
| 11/7/2025 | 22,41 | 22,62 | -0,48% | 22,16 | 22,73 | 22,42 | 22,40 | 22,63 | 11.872 | 8.790.977.400 |
| 10/7/2025 | 22,53 | 22,73 | -0,53% | 22,28 | 22,86 | 22,68 | 22,73 | 22,76 | 12.088 | 6.661.703.700 |
| 9/7/2025 | 22,96 | 22,85 | -0,48% | 22,63 | 22,97 | 22,76 | 22,78 | 22,85 | 9.623 | 5.803.846.100 |
| 8/7/2025 | 23,25 | 22,96 | -1,08% | 22,82 | 23,25 | 23,02 | 22,93 | 23,07 | 13.274 | 7.034.556.300 |
| 7/7/2025 | 23,38 | 23,21 | -0,64% | 23,07 | 23,44 | 23,19 | 23,13 | 23,22 | 13.970 | 9.294.844.500 |
| 4/7/2025 | 23,42 | 23,36 | +0,04% | 23,08 | 23,50 | 23,27 | 23,34 | 23,38 | 12.669 | 6.251.420.100 |
| 3/7/2025 | 23,23 | 23,35 | +1,08% | 22,96 | 23,59 | 23,39 | 23,33 | 23,43 | 17.184 | 12.958.408.400 |
| 2/7/2025 | 24,65 | 23,10 | -6,06% | 22,81 | 24,65 | 23,11 | 23,08 | 23,11 | 32.381 | 28.855.978.100 |
| 1/7/2025 | 24,90 | 24,59 | -1,01% | 24,32 | 25,07 | 24,54 | 24,50 | 24,59 | 12.158 | 9.166.263.300 |
| 30/6/2025 | 24,20 | 24,84 | +2,26% | 24,20 | 24,84 | 24,73 | 24,66 | 24,84 | 7.645 | 5.115.068.400 |
| 27/6/2025 | 24,46 | 24,29 | -2,10% | 24,21 | 24,77 | 24,36 | 24,28 | 24,30 | 9.314 | 5.638.172.000 |
| 26/6/2025 | 24,12 | 24,81 | +2,61% | 24,12 | 24,91 | 24,68 | 24,75 | 24,81 | 14.014 | 7.114.008.600 |
| 25/6/2025 | 24,09 | 24,18 | -0,98% | 23,90 | 24,37 | 24,18 | 24,13 | 24,22 | 11.322 | 7.871.064.000 |
| 24/6/2025 | 23,83 | 24,42 | +2,48% | 23,83 | 24,54 | 24,39 | 24,38 | 24,42 | 18.086 | 12.209.877.300 |
| 23/6/2025 | 24,00 | 23,83 | -0,33% | 23,57 | 24,06 | 23,84 | 23,83 | 23,91 | 15.980 | 7.864.340.300 |
| 20/6/2025 | 23,92 | 23,91 | -1,32% | 23,64 | 24,05 | 23,90 | 23,86 | 23,91 | 8.878 | 28.835.248.800 |
| 18/6/2025 | 24,10 | 24,23 | +0,25% | 23,78 | 24,26 | 24,13 | 24,15 | 24,25 | 14.137 | 8.463.004.600 |
| 17/6/2025 | 24,57 | 24,17 | -1,10% | 23,86 | 24,70 | 24,08 | 24,07 | 24,20 | 12.594 | 6.600.360.700 |
| 16/6/2025 | 24,45 | 24,44 | +1,12% | 24,16 | 24,78 | 24,56 | 24,43 | 24,52 | 15.215 | 10.635.382.000 |
| 13/6/2025 | 24,56 | 24,17 | -2,19% | 24,07 | 24,56 | 24,28 | 24,16 | 24,26 | 12.071 | 7.688.883.500 |
| 12/6/2025 | 24,13 | 24,71 | +1,06% | 24,10 | 24,73 | 24,60 | 24,67 | 24,74 | 7.531 | 5.428.656.800 |
| 11/6/2025 | 24,60 | 24,45 | -0,61% | 24,23 | 24,77 | 24,49 | 24,31 | 24,46 | 10.096 | 11.758.748.800 |
| 10/6/2025 | 24,42 | 24,60 | +1,44% | 24,40 | 24,89 | 24,65 | 24,56 | 24,60 | 12.460 | 6.988.391.000 |
| 9/6/2025 | 24,37 | 24,25 | -0,25% | 23,81 | 24,39 | 24,15 | 24,14 | 24,25 | 8.048 | 5.737.124.600 |
| 6/6/2025 | 24,70 | 24,31 | -2,37% | 23,99 | 24,84 | 24,28 | 24,26 | 24,31 | 20.392 | 10.964.045.600 |
| 5/6/2025 | 24,99 | 24,90 | -0,12% | 24,73 | 25,15 | 24,97 | 24,87 | 24,90 | 16.518 | 8.274.738.300 |
| 4/6/2025 | 24,99 | 24,93 | +0,40% | 24,90 | 25,39 | 25,05 | 24,92 | 25,00 | 16.269 | 11.118.802.500 |
| 3/6/2025 | 24,14 | 24,83 | +2,39% | 24,06 | 24,99 | 24,78 | 24,81 | 24,89 | 16.760 | 8.692.671.600 |
| 2/6/2025 | 24,27 | 24,25 | +1,00% | 23,91 | 24,42 | 24,10 | 24,12 | 24,26 | 10.480 | 8.433.816.700 |
| 30/5/2025 | 23,92 | 24,01 | +0,33% | 23,38 | 24,01 | 23,75 | 23,84 | 24,01 | 12.426 | 11.732.297.800 |
| 29/5/2025 | 24,15 | 23,93 | -1,52% | 23,77 | 24,40 | 23,97 | 23,90 | 23,99 | 9.642 | 7.342.536.200 |
| 28/5/2025 | 24,68 | 24,30 | -1,06% | 24,09 | 24,68 | 24,41 | 24,29 | 24,45 | 11.141 | 9.781.505.300 |
| 27/5/2025 | 24,27 | 24,56 | +4,16% | 24,05 | 24,73 | 24,45 | 24,55 | 24,56 | 18.986 | 15.898.274.600 |
| 26/5/2025 | 23,20 | 23,58 | +1,29% | 23,20 | 23,84 | 23,63 | 23,57 | 23,69 | 11.504 | 6.987.214.000 |
| 23/5/2025 | 22,62 | 23,28 | +0,61% | 22,21 | 23,28 | 23,04 | 23,25 | 23,28 | 13.638 | 8.156.926.100 |
| 22/5/2025 | 22,91 | 23,14 | +0,43% | 22,81 | 23,42 | 23,15 | 23,09 | 23,14 | 15.288 | 10.532.787.000 |
| 21/5/2025 | 24,15 | 23,04 | -4,20% | 23,01 | 24,15 | 23,22 | 23,03 | 23,06 | 13.417 | 12.789.406.100 |
| 20/5/2025 | 23,65 | 24,05 | +1,14% | 23,48 | 24,05 | 23,77 | 24,05 | 24,08 | 14.752 | 6.995.519.700 |
| 19/5/2025 | 23,17 | 23,78 | +2,37% | 22,87 | 23,95 | 23,66 | 23,73 | 23,78 | 16.151 | 16.615.091.600 |
| 16/5/2025 | 22,81 | 23,23 | +1,22% | 22,58 | 23,26 | 22,98 | 23,15 | 23,24 | 12.317 | 14.579.112.200 |
| 15/5/2025 | 22,51 | 22,95 | +2,64% | 22,49 | 23,35 | 22,91 | 22,90 | 22,95 | 14.580 | 18.518.478.100 |
| 14/5/2025 | 22,61 | 22,36 | -1,06% | 22,25 | 22,84 | 22,56 | 22,35 | 22,43 | 21.174 | 34.300.795.800 |
| 13/5/2025 | 22,28 | 22,60 | +1,80% | 22,25 | 22,90 | 22,65 | 22,58 | 22,60 | 32.705 | 39.199.293.100 |
| 12/5/2025 | 22,30 | 22,20 | -0,27% | 21,95 | 22,47 | 22,20 | 22,13 | 22,20 | 20.418 | 19.463.171.400 |
| 9/5/2025 | 22,33 | 22,26 | -4,75% | 22,06 | 22,58 | 22,32 | 22,25 | 22,28 | 35.694 | 270.590.231.400 |
| 8/5/2025 | 22,85 | 23,37 | -0,81% | 22,46 | 23,94 | 23,32 | 23,37 | 23,40 | 24.522 | 19.207.931.600 |
| 7/5/2025 | 23,60 | 23,56 | +0,38% | 22,90 | 23,68 | 23,37 | 23,51 | 23,57 | 14.777 | 9.964.768.700 |
| 6/5/2025 | 24,34 | 23,47 | -3,22% | 23,22 | 24,50 | 23,75 | 23,36 | 23,48 | 16.985 | 18.219.401.900 |
| 5/5/2025 | 24,28 | 24,25 | +0,71% | 23,96 | 24,58 | 24,21 | 24,14 | 24,25 | 24.674 | 19.529.305.400 |
| 2/5/2025 | 24,46 | 24,08 | -1,79% | 23,96 | 24,58 | 24,13 | 24,08 | 24,20 | 18.169 | 31.146.980.100 |
| 29/4/2025 | 24,54 | 24,52 | +0,49% | 24,39 | 24,88 | 24,61 | 24,46 | 24,52 | 7.797 | 10.470.466.900 |
| 28/4/2025 | 24,07 | 24,40 | +1,08% | 23,99 | 24,56 | 24,35 | 24,40 | 24,51 | 7.154 | 6.437.738.900 |
| 25/4/2025 | 24,24 | 24,14 | -0,17% | 23,73 | 24,28 | 24,03 | 24,00 | 24,16 | 12.560 | 6.797.289.700 |
| 24/4/2025 | 23,52 | 24,18 | +2,50% | 23,52 | 24,41 | 24,03 | 24,01 | 24,19 | 14.137 | 10.278.417.100 |
| 23/4/2025 | 23,62 | 23,59 | +1,46% | 23,42 | 23,71 | 23,58 | 23,57 | 23,72 | 10.556 | 7.454.987.600 |
| 22/4/2025 | 22,99 | 23,25 | +0,65% | 22,91 | 23,63 | 23,37 | 23,23 | 23,27 | 16.040 | 10.327.826.100 |
| 17/4/2025 | 22,44 | 23,10 | +3,13% | 22,41 | 23,10 | 22,88 | 23,06 | 23,10 | 8.463 | 7.295.207.400 |
| 16/4/2025 | 21,96 | 22,40 | +0,99% | 21,96 | 22,66 | 22,42 | 22,40 | 22,61 | 7.887 | 6.312.564.800 |
| 15/4/2025 | 21,81 | 22,18 | +0,54% | 21,81 | 22,34 | 22,14 | 22,18 | 22,30 | 7.808 | 5.803.424.400 |
| 14/4/2025 | 21,89 | 22,06 | +2,08% | 21,84 | 22,30 | 22,08 | 22,05 | 22,19 | 13.685 | 9.731.386.500 |
| 11/4/2025 | 21,06 | 21,61 | +3,65% | 20,96 | 21,75 | 21,52 | 21,61 | 21,62 | 12.496 | 9.655.565.800 |
| 10/4/2025 | 20,69 | 20,85 | +0,14% | 20,59 | 21,14 | 20,89 | 20,85 | 20,94 | 9.805 | 10.110.314.800 |
| 9/4/2025 | 20,10 | 20,82 | +2,41% | 19,96 | 21,43 | 20,91 | 20,82 | 20,86 | 15.004 | 8.967.789.400 |
| 8/4/2025 | 20,22 | 20,33 | +0,74% | 20,22 | 20,93 | 20,56 | 20,33 | 20,49 | 13.045 | 5.970.993.800 |
| 7/4/2025 | 19,72 | 20,18 | -0,10% | 19,52 | 20,61 | 20,21 | 20,08 | 20,18 | 13.528 | 5.532.641.900 |
| 4/4/2025 | 20,76 | 20,20 | -4,40% | 19,96 | 20,76 | 20,21 | 20,05 | 20,21 | 12.710 | 6.168.261.700 |
| 3/4/2025 | 20,79 | 21,13 | +1,64% | 20,68 | 21,36 | 21,02 | 21,01 | 21,14 | 9.189 | 10.410.933.400 |
| 2/4/2025 | 20,52 | 20,79 | +0,97% | 20,50 | 21,00 | 20,78 | 20,78 | 20,83 | 6.369 | 3.588.996.800 |
| 1/4/2025 | 20,57 | 20,59 | +0,83% | 20,28 | 20,97 | 20,72 | 20,58 | 20,71 | 10.164 | 5.477.893.900 |
| 31/3/2025 | 21,31 | 20,42 | -4,36% | 20,42 | 21,50 | 20,68 | 20,42 | 20,58 | 16.105 | 7.503.207.700 |
| 28/3/2025 | 21,37 | 21,35 | -0,09% | 21,09 | 21,60 | 21,39 | 21,34 | 21,40 | 13.459 | 10.184.803.600 |
| 27/3/2025 | 20,84 | 21,37 | +2,94% | 20,65 | 21,46 | 21,30 | 21,37 | 21,40 | 11.526 | 8.553.883.700 |
| 26/3/2025 | 20,88 | 20,76 | -0,19% | 20,70 | 21,17 | 20,89 | 20,75 | 20,87 | 6.944 | 3.917.604.600 |
| 25/3/2025 | 20,47 | 20,80 | +1,46% | 20,47 | 21,31 | 20,96 | 20,80 | 20,89 | 9.979 | 7.057.122.100 |
| 24/3/2025 | 20,54 | 20,50 | -0,15% | 20,42 | 20,93 | 20,64 | 20,49 | 20,65 | 9.581 | 5.322.923.500 |
| 21/3/2025 | 20,53 | 20,53 | -0,24% | 20,49 | 20,91 | 20,69 | 20,53 | 20,72 | 15.989 | 8.657.528.100 |
| 20/3/2025 | 20,53 | 20,58 | -0,34% | 20,49 | 21,08 | 20,75 | 20,54 | 20,58 | 8.817 | 6.225.388.900 |
| 19/3/2025 | 20,00 | 20,65 | +3,61% | 19,91 | 20,97 | 20,65 | 20,65 | 20,68 | 16.017 | 9.423.835.300 |
| 18/3/2025 | 19,90 | 19,93 | -0,30% | 19,74 | 20,23 | 19,93 | 19,92 | 20,02 | 9.100 | 3.779.016.100 |
| 17/3/2025 | 19,93 | 19,99 | +1,47% | 19,62 | 20,32 | 20,06 | 19,96 | 20,07 | 11.276 | 5.758.438.500 |
| 14/3/2025 | 19,35 | 19,70 | +2,07% | 19,29 | 20,04 | 19,69 | 19,70 | 19,71 | 15.075 | 5.943.181.400 |
| 13/3/2025 | 19,04 | 19,30 | +0,94% | 18,48 | 19,48 | 19,18 | 19,30 | 19,32 | 15.075 | 7.512.628.900 |
| 12/3/2025 | 18,90 | 19,12 | +0,74% | 18,86 | 19,30 | 19,13 | 19,09 | 19,15 | 7.458 | 4.377.365.000 |
| 11/3/2025 | 18,70 | 18,98 | +0,96% | 18,70 | 19,08 | 18,93 | 18,93 | 19,03 | 9.094 | 4.846.724.500 |
| 10/3/2025 | 18,84 | 18,80 | -0,63% | 18,65 | 19,03 | 18,84 | 18,79 | 18,86 | 8.144 | 5.214.388.600 |
| 7/3/2025 | 18,38 | 18,92 | +2,88% | 18,13 | 19,09 | 18,81 | 18,92 | 18,95 | 7.452 | 4.180.440.800 |
| 6/3/2025 | 17,97 | 18,39 | +2,34% | 17,96 | 18,64 | 18,40 | 18,39 | 18,41 | 12.675 | 4.450.722.500 |
| 5/3/2025 | 17,62 | 17,97 | +0,73% | 17,51 | 18,01 | 17,88 | 17,97 | 18,00 | 9.869 | 4.174.039.600 |
| 28/2/2025 | 18,24 | 17,84 | -1,82% | 17,53 | 18,38 | 17,96 | 17,76 | 17,86 | 13.731 | 12.984.461.700 |
| 27/2/2025 | 18,05 | 18,17 | +0,11% | 17,98 | 18,30 | 18,16 | 18,14 | 18,18 | 11.867 | 4.601.666.700 |
| 26/2/2025 | 18,74 | 18,15 | -1,94% | 18,01 | 18,74 | 18,18 | 18,13 | 18,17 | 11.150 | 3.844.814.600 |
| 25/2/2025 | 18,64 | 18,51 | -0,80% | 18,32 | 18,70 | 18,48 | 18,50 | 18,53 | 10.287 | 4.869.847.500 |
| 24/2/2025 | 19,42 | 18,66 | -4,01% | 18,52 | 19,55 | 18,87 | 18,65 | 18,66 | 10.603 | 6.528.758.200 |
| 21/2/2025 | 19,79 | 19,44 | -1,27% | 19,30 | 19,80 | 19,49 | 19,43 | 19,44 | 10.578 | 7.368.850.900 |
| 20/2/2025 | 19,60 | 19,69 | +0,72% | 19,30 | 19,78 | 19,56 | 19,69 | 19,71 | 8.693 | 3.117.528.100 |
| 19/2/2025 | 19,87 | 19,55 | -1,41% | 19,25 | 19,89 | 19,45 | 19,55 | 19,59 | 10.814 | 5.379.693.900 |
| 18/2/2025 | 19,89 | 19,83 | -0,35% | 19,52 | 20,04 | 19,79 | 19,81 | 19,87 | 13.415 | 8.551.144.400 |
| 17/2/2025 | 19,46 | 19,90 | +2,74% | 19,27 | 20,32 | 19,94 | 19,90 | 20,04 | 16.173 | 8.618.644.300 |
| 14/2/2025 | 18,59 | 19,37 | +4,14% | 18,56 | 19,44 | 19,13 | 19,23 | 19,37 | 11.699 | 6.581.792.800 |
| 13/2/2025 | 18,56 | 18,60 | +0,22% | 18,33 | 18,67 | 18,49 | 18,60 | 18,66 | 11.560 | 5.746.920.500 |
| 12/2/2025 | 18,54 | 18,56 | -0,38% | 18,09 | 18,73 | 18,52 | 18,55 | 18,62 | 13.846 | 6.063.502.800 |
| 11/2/2025 | 17,72 | 18,63 | +4,84% | 17,37 | 18,66 | 18,21 | 18,55 | 18,63 | 18.265 | 8.304.183.300 |
| 10/2/2025 | 18,40 | 17,77 | -3,32% | 17,74 | 18,74 | 18,15 | 17,77 | 17,87 | 17.829 | 12.481.747.800 |
| 7/2/2025 | 19,49 | 18,38 | -4,72% | 18,15 | 19,49 | 18,62 | 18,29 | 18,40 | 19.431 | 10.159.459.400 |
| 6/2/2025 | 19,15 | 19,29 | +0,57% | 19,02 | 19,48 | 19,22 | 19,19 | 19,32 | 9.946 | 3.657.771.300 |
| 5/2/2025 | 19,50 | 19,18 | -1,39% | 18,96 | 19,55 | 19,16 | 19,07 | 19,20 | 4.549 | 2.668.978.900 |
| 4/2/2025 | 19,57 | 19,45 | -0,92% | 19,19 | 19,67 | 19,41 | 19,44 | 19,48 | 9.237 | 3.961.007.100 |
| 3/2/2025 | 19,77 | 19,63 | +0,77% | 19,35 | 20,00 | 19,72 | 19,63 | 19,71 | 11.672 | 5.601.621.300 |
| 31/1/2025 | 19,61 | 19,48 | -0,66% | 19,33 | 19,76 | 19,45 | 19,45 | 19,48 | 10.635 | 6.893.859.300 |
| 30/1/2025 | 19,20 | 19,61 | +3,48% | 19,02 | 19,88 | 19,63 | 19,61 | 19,76 | 14.246 | 6.090.288.200 |
| 29/1/2025 | 19,15 | 18,95 | -1,04% | 18,95 | 19,24 | 19,08 | 18,94 | 19,06 | 5.283 | 4.772.339.200 |
| 28/1/2025 | 19,21 | 19,15 | -0,47% | 18,99 | 19,27 | 19,14 | 19,07 | 19,19 | 8.805 | 3.500.619.200 |
| 27/1/2025 | 18,59 | 19,24 | +3,00% | 18,57 | 19,44 | 19,24 | 19,24 | 19,37 | 11.295 | 4.351.098.000 |
| 24/1/2025 | 18,68 | 18,68 | +0,48% | 18,50 | 19,00 | 18,77 | 18,68 | 18,80 | 7.149 | 2.367.381.800 |
| 23/1/2025 | 18,88 | 18,59 | -1,69% | 18,56 | 18,99 | 18,74 | 18,53 | 18,60 | 7.420 | 4.984.713.000 |
| 22/1/2025 | 18,29 | 18,91 | +2,49% | 18,29 | 19,11 | 18,85 | 18,91 | 19,00 | 11.616 | 6.739.144.400 |
| 21/1/2025 | 17,96 | 18,45 | +2,44% | 17,94 | 18,54 | 18,20 | 18,42 | 18,45 | 7.288 | 5.254.259.400 |
| 20/1/2025 | 17,82 | 18,01 | +0,56% | 17,73 | 18,42 | 18,12 | 18,00 | 18,18 | 10.433 | 4.332.355.000 |
| 17/1/2025 | 17,96 | 17,91 | -0,28% | 17,74 | 18,19 | 17,98 | 17,82 | 17,92 | 9.961 | 4.708.804.100 |
| 16/1/2025 | 18,39 | 17,96 | -2,39% | 17,92 | 18,44 | 18,03 | 17,91 | 17,97 | 9.480 | 4.682.706.500 |
| 15/1/2025 | 17,75 | 18,40 | +3,95% | 17,75 | 18,60 | 18,33 | 18,40 | 18,54 | 14.211 | 6.300.497.400 |
| 14/1/2025 | 17,35 | 17,70 | +2,02% | 17,17 | 17,84 | 17,64 | 17,67 | 17,70 | 9.050 | 2.996.731.600 |
| 13/1/2025 | 17,54 | 17,35 | -0,86% | 17,28 | 17,55 | 17,39 | 17,34 | 17,35 | 8.128 | 3.090.956.700 |
| 10/1/2025 | 17,50 | 17,50 | +0,06% | 17,27 | 17,83 | 17,53 | 17,50 | 17,59 | 7.969 | 3.304.431.400 |
| 9/1/2025 | 17,29 | 17,49 | +1,04% | 17,26 | 17,76 | 17,57 | 17,49 | 17,66 | 8.915 | 3.103.634.900 |
| 8/1/2025 | 17,81 | 17,31 | -3,24% | 17,23 | 17,86 | 17,37 | 17,31 | 17,46 | 9.175 | 5.241.982.600 |
| 7/1/2025 | 17,51 | 17,89 | +3,17% | 17,46 | 18,17 | 17,93 | 17,88 | 17,96 | 9.189 | 4.875.135.800 |
| 6/1/2025 | 16,80 | 17,34 | +3,83% | 16,80 | 17,47 | 17,26 | 17,31 | 17,42 | 11.058 | 4.923.401.100 |
| 3/1/2025 | 16,63 | 16,70 | +0,42% | 16,57 | 16,88 | 16,73 | 16,70 | 16,71 | 8.524 | 3.379.150.400 |
| 2/1/2025 | 16,73 | 16,63 | -1,95% | 16,43 | 16,88 | 16,69 | 16,62 | 16,70 | 15.338 | 5.720.175.100 |
| 30/12/2024 | 16,93 | 16,96 | -0,12% | 16,65 | 17,22 | 16,97 | 16,95 | 17,07 | 10.850 | 4.146.542.700 |
| 27/12/2024 | 17,33 | 16,98 | -0,47% | 16,87 | 17,40 | 17,03 | 16,97 | 16,98 | 7.965 | 2.523.896.500 |
| 26/12/2024 | 17,10 | 17,06 | -0,76% | 16,85 | 17,36 | 17,07 | 17,05 | 17,09 | 9.395 | 3.268.931.100 |
| 23/12/2024 | 18,05 | 17,19 | -5,34% | 17,19 | 18,09 | 17,37 | 17,18 | 17,26 | 9.364 | 4.724.012.600 |
| 20/12/2024 | 17,79 | 18,16 | +2,77% | 17,36 | 18,33 | 18,02 | 18,15 | 18,18 | 10.530 | 5.172.176.700 |
| 19/12/2024 | 16,90 | 17,67 | +4,12% | 16,84 | 17,82 | 17,59 | 17,66 | 17,79 | 18.003 | 7.105.811.700 |
| 18/12/2024 | 17,71 | 16,97 | -4,93% | 16,93 | 17,89 | 17,36 | 16,96 | 17,14 | 8.576 | 5.746.403.100 |
| 17/12/2024 | 18,00 | 17,85 | -0,28% | 17,61 | 18,31 | 17,83 | 17,85 | 17,90 | 15.873 | 6.526.664.700 |
| 16/12/2024 | 18,14 | 17,90 | -3,50% | 17,81 | 18,38 | 17,97 | 17,90 | 18,01 | 9.943 | 5.151.626.100 |
| 13/12/2024 | 18,70 | 18,55 | -0,80% | 18,53 | 19,40 | 18,81 | 18,54 | 18,69 | 15.973 | 6.085.580.200 |
| 12/12/2024 | 19,24 | 18,70 | -3,61% | 18,64 | 19,30 | 18,81 | 18,69 | 18,70 | 11.441 | 7.053.003.200 |
| 11/12/2024 | 19,00 | 19,40 | +3,19% | 18,76 | 19,95 | 19,31 | 19,35 | 19,40 | 11.282 | 5.607.593.600 |
| 10/12/2024 | 18,44 | 18,80 | +3,01% | 18,29 | 18,92 | 18,69 | 18,79 | 18,81 | 5.275 | 2.787.523.700 |
| 9/12/2024 | 18,48 | 18,25 | -0,98% | 18,14 | 18,69 | 18,28 | 18,25 | 18,36 | 8.323 | 3.319.595.100 |
| 6/12/2024 | 18,78 | 18,43 | -1,39% | 18,21 | 18,87 | 18,41 | 18,37 | 18,48 | 13.180 | 5.901.084.000 |
| 5/12/2024 | 18,20 | 18,69 | +3,03% | 18,20 | 19,13 | 18,85 | 18,69 | 18,90 | 9.728 | 4.387.014.900 |
| 4/12/2024 | 18,64 | 18,14 | -1,68% | 17,88 | 18,64 | 18,13 | 18,10 | 18,14 | 10.609 | 5.640.149.400 |
| 3/12/2024 | 18,22 | 18,45 | +1,37% | 18,10 | 18,57 | 18,38 | 18,33 | 18,45 | 9.882 | 3.869.878.100 |
| 2/12/2024 | 18,22 | 18,20 | -0,11% | 17,83 | 18,43 | 18,25 | 18,11 | 18,23 | 12.941 | 4.105.365.300 |
| 29/11/2024 | 18,28 | 18,22 | -0,82% | 17,65 | 18,48 | 18,11 | 18,22 | 18,30 | 22.251 | 9.431.408.400 |
| 28/11/2024 | 19,20 | 18,37 | -4,52% | 18,32 | 19,21 | 18,48 | 18,37 | 18,56 | 17.369 | 12.078.614.100 |
| 27/11/2024 | 20,81 | 19,24 | -6,96% | 19,24 | 20,82 | 19,68 | 19,23 | 19,30 | 15.921 | 7.892.570.700 |
| 26/11/2024 | 20,01 | 20,68 | +2,73% | 20,01 | 21,07 | 20,76 | 20,68 | 20,70 | 15.672 | 7.668.459.000 |
| 25/11/2024 | 20,10 | 20,13 | +0,90% | 20,04 | 20,50 | 20,21 | 20,13 | 20,37 | 7.133 | 3.570.920.000 |
| 22/11/2024 | 19,80 | 19,95 | +1,79% | 19,52 | 20,00 | 19,86 | 19,93 | 19,99 | 5.084 | 2.244.889.200 |
| 21/11/2024 | 19,80 | 19,60 | -1,16% | 19,53 | 19,82 | 19,64 | 19,59 | 19,70 | 5.090 | 2.458.799.900 |
| 19/11/2024 | 19,46 | 19,83 | +1,54% | 19,46 | 20,07 | 19,90 | 19,82 | 19,83 | 9.684 | 4.267.702.100 |
| 18/11/2024 | 19,74 | 19,53 | -1,31% | 19,49 | 19,95 | 19,59 | 19,53 | 19,66 | 10.427 | 4.068.349.300 |
| 14/11/2024 | 19,97 | 19,79 | -2,27% | 19,77 | 20,41 | 19,89 | 19,79 | 19,83 | 8.414 | 7.163.928.200 |
| 13/11/2024 | 20,10 | 20,25 | +0,30% | 19,92 | 20,61 | 20,20 | 20,25 | 20,27 | 12.469 | 5.019.124.700 |
| 12/11/2024 | 20,17 | 20,19 | +0,10% | 20,16 | 20,61 | 20,36 | 20,18 | 20,33 | 8.199 | 3.836.306.900 |
| 11/11/2024 | 20,62 | 20,17 | -1,37% | 20,08 | 20,72 | 20,28 | 20,17 | 20,40 | 10.657 | 6.005.448.500 |
| 8/11/2024 | 20,79 | 20,45 | -1,68% | 20,28 | 20,85 | 20,55 | 20,45 | 20,66 | 10.551 | 5.227.594.400 |
| 7/11/2024 | 21,91 | 20,80 | -4,89% | 20,80 | 22,28 | 21,23 | 20,78 | 21,02 | 15.710 | 8.309.040.500 |
| 6/11/2024 | 21,17 | 21,87 | +1,72% | 20,91 | 22,02 | 21,44 | 21,85 | 22,00 | 5.978 | 4.372.129.700 |
| 5/11/2024 | 21,50 | 21,50 | -0,65% | 21,26 | 21,72 | 21,51 | 21,49 | 21,55 | 5.296 | 13.463.086.900 |
| 4/11/2024 | 21,19 | 21,64 | +2,75% | 21,19 | 22,23 | 21,78 | 21,64 | 21,69 | 11.603 | 6.759.324.400 |
| 1/11/2024 | 22,02 | 21,06 | -3,62% | 21,01 | 22,04 | 21,21 | 21,04 | 21,15 | 5.579 | 3.149.011.600 |
| 31/10/2024 | 22,04 | 21,85 | -1,00% | 21,72 | 22,23 | 21,97 | 21,82 | 21,92 | 8.307 | 4.590.608.200 |
| 30/10/2024 | 21,62 | 22,07 | +2,79% | 21,52 | 22,17 | 22,04 | 22,05 | 22,15 | 5.142 | 3.564.945.300 |
| 29/10/2024 | 21,72 | 21,47 | -0,51% | 21,46 | 21,88 | 21,57 | 21,47 | 21,57 | 6.766 | 2.598.790.200 |
| 28/10/2024 | 21,64 | 21,58 | +0,84% | 21,44 | 21,80 | 21,64 | 21,57 | 21,66 | 5.490 | 2.613.732.800 |
| 25/10/2024 | 21,93 | 21,40 | -1,83% | 21,31 | 21,93 | 21,43 | 21,34 | 21,47 | 5.618 | 2.490.909.200 |
| 24/10/2024 | 21,38 | 21,80 | +2,06% | 21,02 | 21,90 | 21,56 | 21,78 | 21,85 | 8.399 | 5.195.155.700 |
| 23/10/2024 | 21,21 | 21,36 | +0,05% | 21,10 | 21,44 | 21,27 | 21,31 | 21,36 | 6.287 | 3.289.803.800 |
| 22/10/2024 | 21,46 | 21,35 | -0,70% | 21,15 | 21,63 | 21,38 | 21,35 | 21,40 | 8.736 | 4.379.096.000 |
| 21/10/2024 | 22,40 | 21,50 | -4,02% | 21,38 | 22,51 | 21,64 | 21,50 | 21,52 | 9.955 | 6.568.733.300 |
| 18/10/2024 | 23,38 | 22,40 | -3,90% | 22,39 | 23,57 | 22,89 | 22,38 | 22,49 | 6.477 | 7.024.412.400 |
| 17/10/2024 | 23,00 | 23,31 | +0,09% | 22,78 | 23,34 | 23,18 | 23,24 | 23,31 | 5.161 | 3.353.393.400 |
| 16/10/2024 | 22,80 | 23,29 | +2,33% | 22,58 | 23,38 | 23,16 | 23,25 | 23,29 | 8.617 | 7.306.680.000 |
| 15/10/2024 | 22,16 | 22,76 | +2,38% | 22,12 | 22,92 | 22,70 | 22,75 | 22,76 | 9.068 | 4.336.067.200 |
| 14/10/2024 | 21,90 | 22,23 | +1,51% | 21,84 | 22,49 | 22,25 | 22,22 | 22,30 | 7.076 | 3.574.369.500 |
| 11/10/2024 | 22,01 | 21,90 | +0,23% | 21,47 | 22,02 | 21,85 | 21,90 | 22,00 | 4.670 | 2.520.603.900 |
| 10/10/2024 | 22,21 | 21,85 | -1,58% | 21,85 | 22,28 | 21,99 | 21,84 | 21,88 | 5.902 | 2.863.207.000 |
| 9/10/2024 | 21,90 | 22,20 | -0,45% | 21,90 | 22,34 | 22,17 | 22,19 | 22,24 | 8.916 | 4.574.344.000 |
| 8/10/2024 | 21,50 | 22,30 | +2,29% | 21,42 | 22,36 | 22,19 | 22,29 | 22,34 | 5.789 | 2.550.293.700 |
| 7/10/2024 | 22,16 | 21,80 | -1,13% | 21,61 | 22,26 | 21,77 | 21,77 | 21,85 | 5.505 | 3.322.122.300 |
| 4/10/2024 | 21,63 | 22,05 | +1,94% | 21,61 | 22,18 | 22,02 | 22,05 | 22,09 | 5.263 | 2.784.225.200 |
| 3/10/2024 | 21,50 | 21,63 | -0,55% | 21,17 | 21,75 | 21,53 | 21,61 | 21,70 | 5.520 | 6.498.019.400 |
| 2/10/2024 | 21,65 | 21,75 | +1,68% | 21,49 | 22,05 | 21,82 | 21,72 | 21,75 | 8.184 | 4.405.854.400 |
| 1/10/2024 | 21,60 | 21,39 | -0,23% | 21,23 | 21,78 | 21,46 | 21,38 | 21,48 | 5.629 | 2.404.249.400 |
| 30/9/2024 | 21,41 | 21,44 | +0,05% | 21,12 | 21,46 | 21,31 | 21,43 | 21,45 | 7.208 | 3.962.650.100 |
| 26/9/2024 | 21,45 | 21,43 | +1,04% | 21,25 | 21,68 | 21,46 | 21,42 | 21,44 | 5.637 | 2.970.875.400 |
| 25/9/2024 | 21,73 | 21,21 | -2,30% | 21,21 | 21,79 | 21,34 | 21,20 | 21,22 | 4.174 | 2.436.645.000 |
| 24/9/2024 | 21,71 | 21,71 | +1,64% | 21,45 | 21,84 | 21,66 | 21,70 | 21,71 | 5.245 | 2.783.042.300 |
| 23/9/2024 | 22,02 | 21,36 | -2,91% | 21,35 | 22,06 | 21,53 | 21,35 | 21,50 | 8.944 | 7.870.274.400 |
| 20/9/2024 | 22,99 | 22,00 | -4,14% | 21,86 | 23,09 | 22,13 | 21,99 | 22,03 | 11.558 | 5.559.395.600 |
| 19/9/2024 | 23,56 | 22,95 | -0,91% | 22,86 | 23,56 | 23,13 | 22,90 | 23,00 | 7.997 | 4.384.127.300 |
| 18/9/2024 | 22,88 | 23,16 | +1,09% | 22,88 | 23,66 | 23,23 | 23,14 | 23,18 | 8.131 | 3.893.857.100 |
| 17/9/2024 | 23,09 | 22,91 | -0,35% | 22,52 | 23,09 | 22,84 | 22,90 | 22,95 | 10.071 | 4.356.058.900 |
| 16/9/2024 | 23,16 | 22,99 | -0,56% | 22,75 | 23,48 | 22,98 | 22,92 | 23,01 | 10.579 | 5.827.375.500 |
| 13/9/2024 | 22,34 | 23,12 | +3,49% | 22,34 | 23,34 | 23,17 | 23,12 | 23,30 | 7.352 | 6.497.995.600 |
| 12/9/2024 | 22,80 | 22,34 | -2,02% | 22,09 | 22,80 | 22,27 | 22,31 | 22,34 | 5.702 | 3.337.949.100 |
| 11/9/2024 | 22,82 | 22,80 | +0,57% | 22,54 | 23,08 | 22,75 | 22,75 | 22,83 | 7.826 | 4.746.781.800 |
| 10/9/2024 | 22,31 | 22,67 | +1,21% | 22,17 | 22,79 | 22,63 | 22,67 | 22,75 | 10.296 | 4.336.607.000 |