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.
SMTO3 - SAO MARTINHO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 18,09 | 17,76 | -1,82% | 17,76 | 18,15 | 17,91 | 17,75 | 17,84 | 5.242 | 2.361.767.500 |
| 5/9/2025 | 18,00 | 18,09 | +0,84% | 17,73 | 18,17 | 17,96 | 17,98 | 18,10 | 5.011 | 3.594.594.500 |
| 4/9/2025 | 17,91 | 17,94 | +0,50% | 17,70 | 18,02 | 17,88 | 17,92 | 17,95 | 4.138 | 2.145.357.900 |
| 3/9/2025 | 17,85 | 17,85 | -0,11% | 17,65 | 18,03 | 17,83 | 17,84 | 17,86 | 4.045 | 2.199.888.300 |
| 2/9/2025 | 18,00 | 17,87 | -1,60% | 17,86 | 18,25 | 17,99 | 17,86 | 17,91 | 4.505 | 2.072.317.100 |
| 1/9/2025 | 18,14 | 18,16 | -0,22% | 18,08 | 18,58 | 18,29 | 18,16 | 18,23 | 4.716 | 2.974.675.000 |
| 29/8/2025 | 17,87 | 18,20 | +2,08% | 17,52 | 18,20 | 18,01 | 18,19 | 18,20 | 7.530 | 11.044.931.100 |
| 28/8/2025 | 17,68 | 17,83 | +2,00% | 17,51 | 18,06 | 17,83 | 17,83 | 17,85 | 6.666 | 4.702.809.700 |
| 27/8/2025 | 17,31 | 17,48 | +4,61% | 17,16 | 17,82 | 17,43 | 17,43 | 17,50 | 11.483 | 8.624.741.600 |
| 26/8/2025 | 16,97 | 16,71 | -1,71% | 16,66 | 17,16 | 16,76 | 16,70 | 16,76 | 3.720 | 2.795.581.000 |
| 25/8/2025 | 16,97 | 17,00 | +1,01% | 16,92 | 17,33 | 17,11 | 16,98 | 17,08 | 4.883 | 2.125.535.900 |
| 22/8/2025 | 16,49 | 16,83 | +2,12% | 16,41 | 16,92 | 16,72 | 16,80 | 16,85 | 4.320 | 1.858.894.900 |
| 21/8/2025 | 16,63 | 16,48 | -0,96% | 16,12 | 16,63 | 16,31 | 16,41 | 16,49 | 7.101 | 2.980.174.000 |
| 20/8/2025 | 16,37 | 16,64 | +1,65% | 16,33 | 16,70 | 16,58 | 16,59 | 16,64 | 4.236 | 1.919.268.800 |
| 19/8/2025 | 16,66 | 16,37 | -2,09% | 16,25 | 16,68 | 16,37 | 16,36 | 16,42 | 5.809 | 2.117.836.100 |
| 18/8/2025 | 16,25 | 16,72 | +2,64% | 16,25 | 16,75 | 16,56 | 16,65 | 16,72 | 6.439 | 2.624.321.600 |
| 15/8/2025 | 16,91 | 16,29 | -3,67% | 16,29 | 16,91 | 16,48 | 16,28 | 16,29 | 7.886 | 3.925.679.000 |
| 14/8/2025 | 16,61 | 16,91 | +1,38% | 16,25 | 17,04 | 16,72 | 16,90 | 16,97 | 7.302 | 3.733.332.700 |
| 13/8/2025 | 16,81 | 16,68 | -0,60% | 16,68 | 17,55 | 17,13 | 16,68 | 16,72 | 8.716 | 5.133.672.000 |
| 12/8/2025 | 16,75 | 16,78 | +1,21% | 16,58 | 17,37 | 16,96 | 16,77 | 16,81 | 8.565 | 4.348.553.700 |
| 11/8/2025 | 17,01 | 16,58 | -2,53% | 16,53 | 17,11 | 16,71 | 16,57 | 16,60 | 5.337 | 2.916.194.300 |
| 8/8/2025 | 16,78 | 17,01 | +0,53% | 16,78 | 17,14 | 17,00 | 17,01 | 17,05 | 4.966 | 2.222.388.800 |
| 7/8/2025 | 16,99 | 16,92 | -0,35% | 16,73 | 17,20 | 16,87 | 16,88 | 16,92 | 5.882 | 2.226.332.900 |
| 6/8/2025 | 17,18 | 16,98 | -0,29% | 16,95 | 17,32 | 17,11 | 16,97 | 17,00 | 7.086 | 2.667.654.200 |
| 5/8/2025 | 16,89 | 17,03 | +0,59% | 16,74 | 17,11 | 16,97 | 17,02 | 17,03 | 4.097 | 1.781.891.400 |
| 4/8/2025 | 17,13 | 16,93 | -0,70% | 16,83 | 17,24 | 16,94 | 16,92 | 16,94 | 3.511 | 1.820.172.700 |
| 1/8/2025 | 17,40 | 17,05 | -1,67% | 17,00 | 17,67 | 17,16 | 17,01 | 17,06 | 10.388 | 3.988.817.700 |
| 31/7/2025 | 17,85 | 17,34 | -6,17% | 17,24 | 17,85 | 17,47 | 17,33 | 17,34 | 15.064 | 6.738.379.100 |
| 30/7/2025 | 18,29 | 18,48 | +0,60% | 18,02 | 18,58 | 18,34 | 18,44 | 18,49 | 7.315 | 3.659.313.700 |
| 29/7/2025 | 18,50 | 18,37 | +0,11% | 17,96 | 18,73 | 18,37 | 18,37 | 18,40 | 10.390 | 7.423.116.600 |
| 28/7/2025 | 18,13 | 18,35 | +3,56% | 18,02 | 18,60 | 18,33 | 18,33 | 18,36 | 11.065 | 6.638.874.800 |
| 25/7/2025 | 17,52 | 17,72 | +0,68% | 17,50 | 17,78 | 17,64 | 17,63 | 17,73 | 4.706 | 2.891.634.800 |
| 24/7/2025 | 17,84 | 17,60 | -1,68% | 17,46 | 17,91 | 17,67 | 17,57 | 17,62 | 6.801 | 3.034.922.700 |
| 23/7/2025 | 17,73 | 17,90 | +0,90% | 17,71 | 18,11 | 17,95 | 17,85 | 17,95 | 3.870 | 1.617.412.200 |
| 22/7/2025 | 17,66 | 17,74 | +0,57% | 17,57 | 17,89 | 17,71 | 17,73 | 17,75 | 3.615 | 1.493.718.100 |
| 21/7/2025 | 17,87 | 17,64 | -0,79% | 17,64 | 18,05 | 17,77 | 17,63 | 17,73 | 5.530 | 2.296.857.100 |
| 18/7/2025 | 17,53 | 17,78 | +0,68% | 17,46 | 17,91 | 17,75 | 17,78 | 17,79 | 7.617 | 3.330.700.200 |
| 17/7/2025 | 17,86 | 17,66 | -1,12% | 17,42 | 18,08 | 17,64 | 17,65 | 17,68 | 6.187 | 3.428.637.500 |
| 16/7/2025 | 17,81 | 17,86 | +0,45% | 17,31 | 17,92 | 17,70 | 17,84 | 17,86 | 7.640 | 4.004.974.000 |
| 15/7/2025 | 17,26 | 17,78 | +3,67% | 17,26 | 17,88 | 17,64 | 17,78 | 17,83 | 7.921 | 3.528.273.200 |
| 14/7/2025 | 17,21 | 17,15 | +0,12% | 16,97 | 17,36 | 17,16 | 17,15 | 17,16 | 4.388 | 1.961.249.600 |
| 11/7/2025 | 17,08 | 17,13 | +0,23% | 16,94 | 17,27 | 17,10 | 17,11 | 17,13 | 4.316 | 2.472.517.200 |
| 10/7/2025 | 17,21 | 17,09 | -1,21% | 16,96 | 17,24 | 17,09 | 17,08 | 17,15 | 4.052 | 2.345.308.300 |
| 9/7/2025 | 17,53 | 17,30 | -1,70% | 17,28 | 17,66 | 17,39 | 17,30 | 17,35 | 6.134 | 2.772.566.700 |
| 8/7/2025 | 17,44 | 17,60 | +1,27% | 17,39 | 17,92 | 17,67 | 17,59 | 17,68 | 5.657 | 2.388.281.000 |
| 7/7/2025 | 17,85 | 17,38 | -2,63% | 17,28 | 17,98 | 17,47 | 17,36 | 17,41 | 5.276 | 2.353.873.700 |
| 4/7/2025 | 17,98 | 17,85 | -0,34% | 17,68 | 18,04 | 17,90 | 17,84 | 17,98 | 3.565 | 1.375.097.000 |
| 3/7/2025 | 17,34 | 17,91 | +3,41% | 17,31 | 18,02 | 17,76 | 17,90 | 17,99 | 6.344 | 3.433.030.900 |
| 2/7/2025 | 17,25 | 17,32 | +0,35% | 17,10 | 17,90 | 17,48 | 17,32 | 17,44 | 9.726 | 4.226.234.900 |
| 1/7/2025 | 17,60 | 17,26 | -1,76% | 17,19 | 17,72 | 17,36 | 17,26 | 17,28 | 8.738 | 3.993.307.900 |
| 30/6/2025 | 17,81 | 17,57 | -0,57% | 17,48 | 17,81 | 17,59 | 17,56 | 17,58 | 5.013 | 2.947.204.500 |
| 27/6/2025 | 17,64 | 17,67 | -0,17% | 17,41 | 17,73 | 17,60 | 17,67 | 17,71 | 8.237 | 3.371.592.700 |
| 26/6/2025 | 18,02 | 17,70 | -0,95% | 17,59 | 18,03 | 17,72 | 17,65 | 17,70 | 6.831 | 3.753.400.500 |
| 25/6/2025 | 18,60 | 17,87 | -3,77% | 17,74 | 18,90 | 18,22 | 17,85 | 17,91 | 9.541 | 4.752.953.600 |
| 24/6/2025 | 18,91 | 18,57 | -2,47% | 18,44 | 19,29 | 18,74 | 18,56 | 18,57 | 13.051 | 6.953.623.100 |
| 23/6/2025 | 19,69 | 19,04 | -2,36% | 18,98 | 19,69 | 19,27 | 19,02 | 19,04 | 7.892 | 4.349.311.800 |
| 20/6/2025 | 19,45 | 19,50 | +0,26% | 19,30 | 19,94 | 19,60 | 19,50 | 19,53 | 8.646 | 4.252.596.000 |
| 18/6/2025 | 19,67 | 19,45 | -1,12% | 19,42 | 19,85 | 19,61 | 19,43 | 19,53 | 6.077 | 2.627.072.900 |
| 17/6/2025 | 20,11 | 19,67 | -2,19% | 19,59 | 20,21 | 19,82 | 19,65 | 19,70 | 5.782 | 2.551.828.100 |
| 16/6/2025 | 20,27 | 20,11 | -0,35% | 19,71 | 20,44 | 19,99 | 20,11 | 20,20 | 8.317 | 4.979.257.100 |
| 13/6/2025 | 19,75 | 20,18 | +0,05% | 19,36 | 20,45 | 20,05 | 20,10 | 20,19 | 11.852 | 6.195.591.500 |
| 12/6/2025 | 20,08 | 20,17 | -0,10% | 19,72 | 20,30 | 20,05 | 20,15 | 20,17 | 4.744 | 2.967.267.100 |
| 11/6/2025 | 19,90 | 20,19 | +0,85% | 19,69 | 20,19 | 19,90 | 20,04 | 20,20 | 3.618 | 3.750.439.200 |
| 10/6/2025 | 20,41 | 20,02 | +0,10% | 19,86 | 20,60 | 20,13 | 19,95 | 20,03 | 4.338 | 1.772.310.100 |
| 9/6/2025 | 19,86 | 20,00 | +0,25% | 19,57 | 20,15 | 19,86 | 19,90 | 20,01 | 4.401 | 2.272.262.400 |
| 6/6/2025 | 19,96 | 19,95 | +0,40% | 19,79 | 20,20 | 19,94 | 19,89 | 19,95 | 3.281 | 1.405.019.100 |
| 5/6/2025 | 20,12 | 19,87 | -0,70% | 19,76 | 20,30 | 19,94 | 19,87 | 19,97 | 3.427 | 1.748.303.200 |
| 4/6/2025 | 21,10 | 20,01 | -5,39% | 20,01 | 21,29 | 20,49 | 20,01 | 20,10 | 5.103 | 3.026.446.600 |
| 3/6/2025 | 20,10 | 21,15 | +5,01% | 20,00 | 21,17 | 20,86 | 21,04 | 21,16 | 5.955 | 3.769.916.500 |
| 2/6/2025 | 21,38 | 20,14 | -4,82% | 20,14 | 21,38 | 20,49 | 20,14 | 20,19 | 5.360 | 4.032.505.800 |
| 30/5/2025 | 21,40 | 21,16 | -0,28% | 20,65 | 21,40 | 21,06 | 20,97 | 21,16 | 7.337 | 4.062.263.200 |
| 29/5/2025 | 20,92 | 21,22 | +1,05% | 20,77 | 21,34 | 21,10 | 21,20 | 21,28 | 5.207 | 2.245.863.200 |
| 28/5/2025 | 21,13 | 21,00 | -0,47% | 20,88 | 21,36 | 21,06 | 20,88 | 21,02 | 3.442 | 1.359.732.600 |
| 27/5/2025 | 21,00 | 21,10 | +1,05% | 20,98 | 21,47 | 21,16 | 21,06 | 21,11 | 5.750 | 2.208.986.500 |
| 26/5/2025 | 21,00 | 20,88 | -0,43% | 20,68 | 21,10 | 20,87 | 20,83 | 20,88 | 3.199 | 2.004.174.800 |
| 23/5/2025 | 20,49 | 20,97 | +1,45% | 20,16 | 21,32 | 20,81 | 20,97 | 21,03 | 7.182 | 4.516.744.900 |
| 22/5/2025 | 21,22 | 20,67 | -1,34% | 20,56 | 21,22 | 20,78 | 20,64 | 20,68 | 6.702 | 3.284.600.100 |
| 21/5/2025 | 20,89 | 20,95 | +0,05% | 20,80 | 21,60 | 21,22 | 20,94 | 21,09 | 8.390 | 4.827.347.900 |
| 20/5/2025 | 20,51 | 20,94 | +2,15% | 20,44 | 21,03 | 20,71 | 20,94 | 20,99 | 6.957 | 4.344.110.000 |
| 19/5/2025 | 20,32 | 20,50 | +0,79% | 20,19 | 20,93 | 20,67 | 20,49 | 20,65 | 6.750 | 3.619.843.300 |
| 16/5/2025 | 20,10 | 20,34 | +1,35% | 19,67 | 20,43 | 20,08 | 20,32 | 20,37 | 8.510 | 3.485.177.400 |
| 15/5/2025 | 19,88 | 20,07 | +1,11% | 19,77 | 20,09 | 19,94 | 20,01 | 20,07 | 4.980 | 2.243.984.300 |
| 14/5/2025 | 20,02 | 19,85 | -1,24% | 19,58 | 20,02 | 19,78 | 19,85 | 19,92 | 5.974 | 3.082.540.200 |
| 13/5/2025 | 19,12 | 20,10 | +5,35% | 19,10 | 20,19 | 19,87 | 20,10 | 20,11 | 7.275 | 3.523.952.500 |
| 12/5/2025 | 19,37 | 19,08 | +0,42% | 18,92 | 19,54 | 19,20 | 19,08 | 19,09 | 4.852 | 2.612.575.500 |
| 9/5/2025 | 19,30 | 19,00 | -1,50% | 18,84 | 19,35 | 19,00 | 18,99 | 19,01 | 3.260 | 1.466.094.200 |
| 8/5/2025 | 18,92 | 19,29 | +2,99% | 18,90 | 19,58 | 19,29 | 19,19 | 19,30 | 4.688 | 2.130.731.200 |
| 7/5/2025 | 19,05 | 18,73 | -1,58% | 18,58 | 19,12 | 18,79 | 18,73 | 18,75 | 4.998 | 2.146.473.900 |
| 6/5/2025 | 18,78 | 19,03 | +1,28% | 18,78 | 19,31 | 19,00 | 19,03 | 19,04 | 3.733 | 1.532.825.100 |
| 5/5/2025 | 19,63 | 18,79 | -4,28% | 18,63 | 19,69 | 18,84 | 18,70 | 18,80 | 6.491 | 2.836.496.400 |
| 2/5/2025 | 19,44 | 19,63 | -4,15% | 19,15 | 19,71 | 19,42 | 19,55 | 19,64 | 6.947 | 2.628.050.400 |
| 29/4/2025 | 20,03 | 20,48 | +1,34% | 20,03 | 20,84 | 20,61 | 20,47 | 20,59 | 6.078 | 2.960.664.900 |
| 28/4/2025 | 20,10 | 20,21 | +0,55% | 20,05 | 20,62 | 20,34 | 20,21 | 20,22 | 4.136 | 2.059.093.700 |
| 25/4/2025 | 20,65 | 20,10 | -2,52% | 20,01 | 20,83 | 20,36 | 20,09 | 20,17 | 7.033 | 4.243.322.200 |
| 24/4/2025 | 19,40 | 20,62 | +6,29% | 19,34 | 20,62 | 20,10 | 20,55 | 20,62 | 8.867 | 4.720.930.600 |
| 23/4/2025 | 19,68 | 19,40 | -0,31% | 19,35 | 19,84 | 19,54 | 19,36 | 19,40 | 6.670 | 3.549.836.700 |
| 22/4/2025 | 19,45 | 19,46 | -0,61% | 19,21 | 19,70 | 19,48 | 19,40 | 19,46 | 6.287 | 2.737.536.900 |
| 17/4/2025 | 18,75 | 19,58 | +4,71% | 18,75 | 19,65 | 19,33 | 19,50 | 19,59 | 7.498 | 4.175.103.200 |
| 16/4/2025 | 18,70 | 18,70 | -0,58% | 18,57 | 19,18 | 18,81 | 18,69 | 18,71 | 6.820 | 3.712.393.600 |
| 15/4/2025 | 19,86 | 18,81 | -6,23% | 18,81 | 20,02 | 19,21 | 18,81 | 18,82 | 6.968 | 4.339.675.600 |
| 14/4/2025 | 20,08 | 20,06 | +0,70% | 19,88 | 20,30 | 20,09 | 20,06 | 20,12 | 6.445 | 2.493.070.400 |
| 11/4/2025 | 19,43 | 19,92 | +2,52% | 19,34 | 20,03 | 19,87 | 19,87 | 19,93 | 4.652 | 6.216.935.200 |
| 10/4/2025 | 19,87 | 19,43 | -2,85% | 19,24 | 20,04 | 19,48 | 19,38 | 19,47 | 5.548 | 2.414.526.600 |
| 9/4/2025 | 19,30 | 20,00 | +3,36% | 18,82 | 20,23 | 19,61 | 20,00 | 20,01 | 9.778 | 3.867.335.900 |
| 8/4/2025 | 19,11 | 19,35 | +1,31% | 19,10 | 19,76 | 19,46 | 19,35 | 19,41 | 11.101 | 4.985.705.600 |
| 7/4/2025 | 18,64 | 19,10 | +0,53% | 18,33 | 19,16 | 18,80 | 19,04 | 19,10 | 13.763 | 5.843.236.500 |
| 4/4/2025 | 19,83 | 19,00 | -5,14% | 18,95 | 19,99 | 19,26 | 18,99 | 19,00 | 9.371 | 4.203.942.800 |
| 3/4/2025 | 21,25 | 20,03 | -5,79% | 19,91 | 21,25 | 20,31 | 20,03 | 20,05 | 8.752 | 5.357.778.100 |
| 2/4/2025 | 20,71 | 21,26 | +2,56% | 20,67 | 21,51 | 21,21 | 21,25 | 21,30 | 4.604 | 2.755.236.100 |
| 1/4/2025 | 20,69 | 20,73 | +0,14% | 20,46 | 21,05 | 20,79 | 20,73 | 20,76 | 4.254 | 2.227.234.100 |
| 31/3/2025 | 20,68 | 20,70 | -0,05% | 20,41 | 20,88 | 20,66 | 20,66 | 20,70 | 5.204 | 2.916.899.300 |
| 28/3/2025 | 21,27 | 20,71 | -2,40% | 20,57 | 21,30 | 20,80 | 20,70 | 20,78 | 4.362 | 2.241.759.000 |
| 27/3/2025 | 21,13 | 21,22 | +0,57% | 20,86 | 21,48 | 21,17 | 21,07 | 21,23 | 6.186 | 3.630.396.900 |
| 26/3/2025 | 21,29 | 21,10 | -0,57% | 20,81 | 21,51 | 21,09 | 21,03 | 21,10 | 8.633 | 4.383.638.600 |
| 25/3/2025 | 21,54 | 21,22 | -1,67% | 20,95 | 21,62 | 21,16 | 21,19 | 21,23 | 9.447 | 5.189.271.500 |
| 24/3/2025 | 22,44 | 21,58 | -3,70% | 21,42 | 22,47 | 21,85 | 21,55 | 21,58 | 6.271 | 3.107.141.400 |
| 21/3/2025 | 22,60 | 22,41 | -0,49% | 22,29 | 22,65 | 22,43 | 22,41 | 22,52 | 5.350 | 2.646.513.600 |
| 20/3/2025 | 22,48 | 22,52 | -0,44% | 22,26 | 22,73 | 22,47 | 22,41 | 22,53 | 6.257 | 1.939.767.800 |
| 19/3/2025 | 22,60 | 22,62 | +0,09% | 22,31 | 22,79 | 22,52 | 22,50 | 22,64 | 6.991 | 2.330.977.900 |
| 18/3/2025 | 22,25 | 22,60 | +2,12% | 22,15 | 22,71 | 22,51 | 22,55 | 22,60 | 4.519 | 1.740.439.500 |
| 17/3/2025 | 22,30 | 22,13 | -0,32% | 22,13 | 22,64 | 22,34 | 22,13 | 22,27 | 4.089 | 2.068.886.700 |
| 14/3/2025 | 21,35 | 22,20 | +3,06% | 21,35 | 22,34 | 22,11 | 22,19 | 22,32 | 5.089 | 2.064.304.000 |
| 13/3/2025 | 21,22 | 21,54 | +1,51% | 20,92 | 21,90 | 21,48 | 21,54 | 21,60 | 7.109 | 3.575.577.200 |
| 12/3/2025 | 21,19 | 21,22 | +0,33% | 20,91 | 21,31 | 21,14 | 21,20 | 21,25 | 5.328 | 2.259.962.900 |
| 11/3/2025 | 21,00 | 21,15 | +0,95% | 20,59 | 21,15 | 20,84 | 21,04 | 21,15 | 6.973 | 3.126.436.100 |
| 10/3/2025 | 21,12 | 20,95 | -2,15% | 20,91 | 21,46 | 21,18 | 20,95 | 21,07 | 5.546 | 2.941.826.500 |
| 7/3/2025 | 21,07 | 21,41 | +1,42% | 20,70 | 21,41 | 21,12 | 21,29 | 21,43 | 12.364 | 5.078.107.800 |
| 6/3/2025 | 21,49 | 21,11 | -0,24% | 20,92 | 21,49 | 21,16 | 21,00 | 21,13 | 9.948 | 3.095.979.700 |
| 5/3/2025 | 21,17 | 21,16 | -0,05% | 20,95 | 21,62 | 21,22 | 21,10 | 21,18 | 5.195 | 2.156.894.700 |
| 28/2/2025 | 21,60 | 21,17 | -3,77% | 21,10 | 21,93 | 21,38 | 21,15 | 21,29 | 6.725 | 2.717.113.500 |
| 27/2/2025 | 21,87 | 22,00 | +0,64% | 21,72 | 22,38 | 22,14 | 21,99 | 22,08 | 5.973 | 2.497.731.000 |
| 26/2/2025 | 22,32 | 21,86 | -0,91% | 21,52 | 22,32 | 21,86 | 21,85 | 21,86 | 4.542 | 1.793.673.800 |
| 25/2/2025 | 21,45 | 22,06 | +2,80% | 21,45 | 22,20 | 21,95 | 22,06 | 22,10 | 6.295 | 3.544.553.600 |
| 24/2/2025 | 22,85 | 21,46 | -5,34% | 21,46 | 22,85 | 21,95 | 21,46 | 21,51 | 6.058 | 4.065.437.500 |
| 21/2/2025 | 22,76 | 22,67 | +0,04% | 22,43 | 22,89 | 22,64 | 22,57 | 22,67 | 6.247 | 2.345.586.200 |
| 20/2/2025 | 22,95 | 22,66 | -1,18% | 22,66 | 23,14 | 22,87 | 22,65 | 22,70 | 4.848 | 2.015.575.800 |
| 19/2/2025 | 22,91 | 22,93 | -1,12% | 22,67 | 23,15 | 22,92 | 22,92 | 22,93 | 3.218 | 1.347.499.200 |
| 18/2/2025 | 22,72 | 23,19 | +2,38% | 22,62 | 23,48 | 23,20 | 23,19 | 23,21 | 7.226 | 3.743.672.700 |
| 17/2/2025 | 22,98 | 22,65 | -0,79% | 22,65 | 23,31 | 22,99 | 22,65 | 22,83 | 4.541 | 1.681.182.600 |
| 14/2/2025 | 21,75 | 22,83 | +4,44% | 21,75 | 22,87 | 22,47 | 22,68 | 22,83 | 7.317 | 3.862.021.200 |
| 13/2/2025 | 21,30 | 21,86 | +2,63% | 21,10 | 21,86 | 21,52 | 21,86 | 21,87 | 8.493 | 4.344.384.300 |
| 12/2/2025 | 22,01 | 21,30 | -4,74% | 21,17 | 22,02 | 21,39 | 21,30 | 21,42 | 11.284 | 4.138.718.900 |
| 11/2/2025 | 22,05 | 22,36 | +1,08% | 21,79 | 22,53 | 22,26 | 22,28 | 22,37 | 4.030 | 1.898.680.400 |
| 10/2/2025 | 22,43 | 22,12 | -1,29% | 22,08 | 23,39 | 22,71 | 22,11 | 22,19 | 9.247 | 4.644.163.300 |
| 7/2/2025 | 23,00 | 22,41 | -2,14% | 22,16 | 23,10 | 22,56 | 22,26 | 22,41 | 5.447 | 2.132.370.900 |
| 6/2/2025 | 22,21 | 22,90 | +3,85% | 22,15 | 22,94 | 22,67 | 22,90 | 22,92 | 5.268 | 2.531.513.200 |
| 5/2/2025 | 21,65 | 22,05 | +2,65% | 21,39 | 22,35 | 21,91 | 22,05 | 22,20 | 6.559 | 3.437.865.500 |
| 4/2/2025 | 22,20 | 21,48 | -3,24% | 21,41 | 22,20 | 21,70 | 21,48 | 21,52 | 6.244 | 3.806.211.000 |
| 3/2/2025 | 22,61 | 22,20 | -2,16% | 22,06 | 22,64 | 22,22 | 22,19 | 22,20 | 6.695 | 3.143.251.100 |
| 31/1/2025 | 23,40 | 22,69 | -3,03% | 22,43 | 23,55 | 22,88 | 22,57 | 22,70 | 5.961 | 3.670.518.100 |
| 30/1/2025 | 22,48 | 23,40 | +4,09% | 22,48 | 23,40 | 22,87 | 23,23 | 23,40 | 6.500 | 3.671.078.500 |
| 29/1/2025 | 22,86 | 22,48 | -1,66% | 22,48 | 23,16 | 22,73 | 22,46 | 22,49 | 3.720 | 1.723.588.100 |
| 28/1/2025 | 23,55 | 22,86 | -2,14% | 22,79 | 23,55 | 23,04 | 22,85 | 22,96 | 3.383 | 1.399.484.800 |
| 27/1/2025 | 22,70 | 23,36 | +2,95% | 22,59 | 23,51 | 23,27 | 23,35 | 23,37 | 4.740 | 2.899.895.600 |
| 24/1/2025 | 22,56 | 22,69 | 0,00% | 22,09 | 22,94 | 22,52 | 22,67 | 22,69 | 6.092 | 4.091.107.700 |
| 23/1/2025 | 22,90 | 22,69 | -1,18% | 22,58 | 23,11 | 22,82 | 22,68 | 22,77 | 4.099 | 2.152.476.700 |
| 22/1/2025 | 23,04 | 22,96 | +0,17% | 22,82 | 23,20 | 23,01 | 22,94 | 23,08 | 4.488 | 1.705.595.400 |
| 21/1/2025 | 23,01 | 22,92 | -1,16% | 22,87 | 23,30 | 23,00 | 22,90 | 23,04 | 3.017 | 1.443.045.600 |
| 20/1/2025 | 23,05 | 23,19 | +0,87% | 22,65 | 23,64 | 23,19 | 23,19 | 23,30 | 3.303 | 1.694.795.900 |
| 17/1/2025 | 23,14 | 22,99 | -0,04% | 22,68 | 23,18 | 22,87 | 22,98 | 23,07 | 8.242 | 4.156.521.200 |
| 16/1/2025 | 25,03 | 23,00 | -8,07% | 23,00 | 25,03 | 23,60 | 23,00 | 23,32 | 9.911 | 6.242.914.000 |
| 15/1/2025 | 24,39 | 25,02 | +3,30% | 24,23 | 25,02 | 24,52 | 24,96 | 25,02 | 6.403 | 2.622.408.300 |
| 14/1/2025 | 24,18 | 24,22 | -0,16% | 23,94 | 24,38 | 24,18 | 24,21 | 24,33 | 4.756 | 1.965.026.900 |
| 13/1/2025 | 24,20 | 24,26 | -0,04% | 24,09 | 24,56 | 24,28 | 24,26 | 24,35 | 5.423 | 1.940.041.300 |
| 10/1/2025 | 24,74 | 24,27 | -1,50% | 24,07 | 25,08 | 24,45 | 24,27 | 24,44 | 5.340 | 2.739.866.200 |
| 9/1/2025 | 25,11 | 24,64 | -1,75% | 24,36 | 25,18 | 24,76 | 24,52 | 24,65 | 6.445 | 2.710.735.400 |
| 8/1/2025 | 24,85 | 25,08 | +0,93% | 23,98 | 25,08 | 24,79 | 24,87 | 25,08 | 11.109 | 5.424.678.100 |
| 7/1/2025 | 24,20 | 24,85 | +2,94% | 23,92 | 24,85 | 24,42 | 24,45 | 24,85 | 6.272 | 3.710.842.800 |
| 6/1/2025 | 24,40 | 24,14 | -0,25% | 23,64 | 24,44 | 23,99 | 23,95 | 24,14 | 5.774 | 2.955.929.200 |
| 3/1/2025 | 23,10 | 24,20 | +5,17% | 23,10 | 24,20 | 23,85 | 24,15 | 24,20 | 8.272 | 6.124.792.500 |
| 2/1/2025 | 23,26 | 23,01 | -1,07% | 22,98 | 23,38 | 23,15 | 23,00 | 23,02 | 5.234 | 2.090.615.100 |
| 30/12/2024 | 23,77 | 23,26 | -1,40% | 23,04 | 23,77 | 23,27 | 23,16 | 23,30 | 5.013 | 3.389.649.400 |
| 27/12/2024 | 23,98 | 23,59 | -0,92% | 23,50 | 24,24 | 23,75 | 23,59 | 23,75 | 8.465 | 3.306.733.600 |
| 26/12/2024 | 24,02 | 23,81 | -1,24% | 23,70 | 24,60 | 24,16 | 23,81 | 24,02 | 9.516 | 4.579.742.600 |
| 23/12/2024 | 25,43 | 24,11 | -4,10% | 24,11 | 25,43 | 24,53 | 24,11 | 24,50 | 6.529 | 3.049.341.100 |
| 20/12/2024 | 24,32 | 25,14 | +2,53% | 24,30 | 25,14 | 24,92 | 25,13 | 25,14 | 7.296 | 4.998.945.100 |
| 19/12/2024 | 24,89 | 24,52 | -0,81% | 24,31 | 25,10 | 24,60 | 24,52 | 24,66 | 5.441 | 2.398.073.500 |
| 18/12/2024 | 24,84 | 24,72 | -2,02% | 24,43 | 25,21 | 24,69 | 24,68 | 24,72 | 9.056 | 4.861.887.700 |
| 17/12/2024 | 24,96 | 25,23 | +1,61% | 24,75 | 25,59 | 25,27 | 25,23 | 25,55 | 6.430 | 2.863.418.800 |
| 16/12/2024 | 24,87 | 24,83 | +0,57% | 24,69 | 25,48 | 25,09 | 24,83 | 24,89 | 4.526 | 1.997.780.100 |
| 13/12/2024 | 24,62 | 24,69 | -0,88% | 24,31 | 24,99 | 24,71 | 24,66 | 24,70 | 6.513 | 3.691.214.200 |
| 12/12/2024 | 26,24 | 24,91 | -5,10% | 24,87 | 26,24 | 25,23 | 24,90 | 24,91 | 6.061 | 2.599.159.500 |
| 11/12/2024 | 25,54 | 26,25 | +3,10% | 25,35 | 26,86 | 26,17 | 26,24 | 26,25 | 9.043 | 4.830.071.700 |
| 10/12/2024 | 25,60 | 25,46 | +0,55% | 25,03 | 26,06 | 25,45 | 25,40 | 25,47 | 7.662 | 4.472.462.000 |
| 9/12/2024 | 25,64 | 25,32 | +0,36% | 25,01 | 25,64 | 25,22 | 25,26 | 25,33 | 4.528 | 1.939.968.600 |
| 6/12/2024 | 25,60 | 25,23 | -1,45% | 24,71 | 25,83 | 25,13 | 25,08 | 25,24 | 6.736 | 3.811.133.300 |
| 5/12/2024 | 25,50 | 25,60 | +0,47% | 25,50 | 25,94 | 25,70 | 25,60 | 25,82 | 5.268 | 2.747.013.400 |
| 4/12/2024 | 25,12 | 25,48 | +1,68% | 24,93 | 25,80 | 25,45 | 25,48 | 25,55 | 4.333 | 2.636.793.400 |
| 3/12/2024 | 25,22 | 25,06 | -0,60% | 24,66 | 25,68 | 25,24 | 24,79 | 25,08 | 6.287 | 3.433.829.400 |
| 2/12/2024 | 25,50 | 25,21 | -0,75% | 25,04 | 25,66 | 25,36 | 25,21 | 25,35 | 5.952 | 2.896.408.600 |
| 29/11/2024 | 24,95 | 25,40 | +1,84% | 24,57 | 25,60 | 25,06 | 25,40 | 25,48 | 5.703 | 2.874.225.700 |
| 28/11/2024 | 25,00 | 24,94 | -0,24% | 24,67 | 25,20 | 24,89 | 24,89 | 24,96 | 5.001 | 2.573.876.900 |
| 27/11/2024 | 25,42 | 25,00 | -1,42% | 24,66 | 25,42 | 25,02 | 25,00 | 25,10 | 5.037 | 2.267.734.100 |
| 26/11/2024 | 25,13 | 25,36 | +1,12% | 25,00 | 25,79 | 25,40 | 25,36 | 25,37 | 5.007 | 2.616.501.700 |
| 25/11/2024 | 25,50 | 25,08 | -1,22% | 24,98 | 25,79 | 25,21 | 25,07 | 25,20 | 4.814 | 3.082.015.700 |
| 22/11/2024 | 24,50 | 25,39 | +4,31% | 24,50 | 25,39 | 25,01 | 25,26 | 25,39 | 6.631 | 3.717.073.000 |
| 21/11/2024 | 25,00 | 24,34 | -3,72% | 24,29 | 25,18 | 24,49 | 24,34 | 24,37 | 5.100 | 2.342.502.400 |
| 19/11/2024 | 24,82 | 25,28 | +2,43% | 24,80 | 25,83 | 25,48 | 25,26 | 25,28 | 9.016 | 4.550.365.900 |
| 18/11/2024 | 25,00 | 24,68 | -0,44% | 24,55 | 25,19 | 24,79 | 24,64 | 24,68 | 4.765 | 2.118.250.600 |
| 14/11/2024 | 24,54 | 24,79 | +1,02% | 24,30 | 25,15 | 24,81 | 24,77 | 24,79 | 5.619 | 2.467.517.500 |
| 13/11/2024 | 24,25 | 24,54 | +1,24% | 24,25 | 25,00 | 24,56 | 24,54 | 24,68 | 9.303 | 4.640.559.800 |
| 12/11/2024 | 25,16 | 24,24 | -4,23% | 23,75 | 25,16 | 24,20 | 24,22 | 24,24 | 16.736 | 10.558.450.300 |
| 11/11/2024 | 25,95 | 25,31 | -0,24% | 25,08 | 25,95 | 25,39 | 25,29 | 25,58 | 5.536 | 2.712.254.600 |
| 8/11/2024 | 25,43 | 25,37 | -0,63% | 25,00 | 25,45 | 25,21 | 25,31 | 25,37 | 6.936 | 3.167.025.100 |
| 7/11/2024 | 27,18 | 25,53 | -5,72% | 25,53 | 27,18 | 26,05 | 25,52 | 25,54 | 7.557 | 3.554.293.200 |
| 6/11/2024 | 26,29 | 27,08 | +0,48% | 26,17 | 27,18 | 26,77 | 27,08 | 27,16 | 5.278 | 2.410.640.900 |
| 5/11/2024 | 26,72 | 26,95 | +0,94% | 26,20 | 27,00 | 26,68 | 26,95 | 27,00 | 8.306 | 4.343.417.400 |
| 4/11/2024 | 26,78 | 26,70 | +0,23% | 26,47 | 27,06 | 26,77 | 26,70 | 26,84 | 9.460 | 4.580.196.500 |
| 1/11/2024 | 26,23 | 26,64 | +5,21% | 25,65 | 27,25 | 26,31 | 26,58 | 26,64 | 14.998 | 9.648.539.200 |
| 31/10/2024 | 25,87 | 25,32 | -2,13% | 25,32 | 26,06 | 25,51 | 25,32 | 25,46 | 4.324 | 2.495.746.600 |
| 30/10/2024 | 25,39 | 25,87 | +1,89% | 25,38 | 26,11 | 25,88 | 25,87 | 25,88 | 4.785 | 2.360.691.100 |
| 29/10/2024 | 25,42 | 25,39 | +0,08% | 25,08 | 25,60 | 25,31 | 25,20 | 25,39 | 5.637 | 3.136.462.900 |
| 28/10/2024 | 25,48 | 25,37 | -0,67% | 25,37 | 25,86 | 25,59 | 25,37 | 25,40 | 3.512 | 1.686.571.900 |
| 25/10/2024 | 25,77 | 25,54 | -0,82% | 25,45 | 26,04 | 25,60 | 25,48 | 25,54 | 3.397 | 1.566.223.300 |
| 24/10/2024 | 25,71 | 25,75 | +0,19% | 25,51 | 25,99 | 25,77 | 25,74 | 25,75 | 4.475 | 2.426.402.100 |
| 23/10/2024 | 25,80 | 25,70 | -0,93% | 25,32 | 26,06 | 25,60 | 25,70 | 25,73 | 6.471 | 2.613.372.500 |
| 22/10/2024 | 25,81 | 25,94 | -0,57% | 25,70 | 26,30 | 25,95 | 25,86 | 25,94 | 6.326 | 2.783.738.700 |
| 21/10/2024 | 25,96 | 26,09 | +1,20% | 25,82 | 26,39 | 26,12 | 26,00 | 26,10 | 4.516 | 2.225.111.900 |
| 18/10/2024 | 25,85 | 25,78 | -0,23% | 25,72 | 26,27 | 25,90 | 25,77 | 25,78 | 4.779 | 2.284.077.500 |
| 17/10/2024 | 26,50 | 25,84 | -2,38% | 25,84 | 26,55 | 26,09 | 25,83 | 25,90 | 6.966 | 3.582.669.000 |
| 16/10/2024 | 26,80 | 26,47 | -1,30% | 26,47 | 27,06 | 26,64 | 26,47 | 26,55 | 5.426 | 3.283.822.800 |
| 15/10/2024 | 26,46 | 26,82 | +1,36% | 26,27 | 26,84 | 26,57 | 26,68 | 26,82 | 7.076 | 3.224.367.500 |
| 14/10/2024 | 26,27 | 26,46 | +0,15% | 26,27 | 26,99 | 26,66 | 26,45 | 26,46 | 5.961 | 2.292.014.000 |
| 11/10/2024 | 26,67 | 26,42 | -0,41% | 26,09 | 26,67 | 26,44 | 26,42 | 26,43 | 6.369 | 2.946.334.300 |
| 10/10/2024 | 27,06 | 26,53 | -2,32% | 26,44 | 27,16 | 26,71 | 26,53 | 26,57 | 8.537 | 5.095.645.500 |
| 9/10/2024 | 28,22 | 27,16 | -3,96% | 26,93 | 28,22 | 27,28 | 27,15 | 27,17 | 8.794 | 3.971.204.300 |
| 8/10/2024 | 27,81 | 28,28 | +1,29% | 27,60 | 28,39 | 28,11 | 28,22 | 28,28 | 7.068 | 3.077.350.900 |
| 7/10/2024 | 27,90 | 27,92 | +0,29% | 27,50 | 28,33 | 27,89 | 27,92 | 28,09 | 6.261 | 2.719.296.600 |
| 4/10/2024 | 27,37 | 27,84 | +0,87% | 27,24 | 27,94 | 27,60 | 27,76 | 27,84 | 6.045 | 3.139.182.500 |
| 3/10/2024 | 26,78 | 27,60 | +0,51% | 26,53 | 27,60 | 27,12 | 27,42 | 27,60 | 8.668 | 4.201.806.500 |
| 2/10/2024 | 26,28 | 27,46 | +4,49% | 26,28 | 27,46 | 27,23 | 27,32 | 27,47 | 6.475 | 3.012.908.500 |
| 1/10/2024 | 26,35 | 26,28 | +0,27% | 26,28 | 27,03 | 26,59 | 26,28 | 26,38 | 4.355 | 2.390.923.400 |
| 30/9/2024 | 26,20 | 26,21 | -1,58% | 26,09 | 26,45 | 26,26 | 26,20 | 26,39 | 5.091 | 2.588.532.800 |
| 26/9/2024 | 27,21 | 26,63 | -1,99% | 26,44 | 27,41 | 26,69 | 26,51 | 26,63 | 5.413 | 2.905.569.400 |
| 25/9/2024 | 27,07 | 27,17 | +0,11% | 26,93 | 27,58 | 27,32 | 27,17 | 27,21 | 5.519 | 4.455.938.400 |
| 24/9/2024 | 26,97 | 27,14 | +0,93% | 26,97 | 27,50 | 27,24 | 27,11 | 27,15 | 6.219 | 3.839.380.400 |
| 23/9/2024 | 27,11 | 26,89 | -0,81% | 26,60 | 27,40 | 26,92 | 26,89 | 27,05 | 6.480 | 2.994.699.500 |
| 20/9/2024 | 27,04 | 27,11 | +0,30% | 26,69 | 27,38 | 26,98 | 27,07 | 27,11 | 12.361 | 6.073.568.400 |
| 19/9/2024 | 27,95 | 27,03 | +1,05% | 26,97 | 28,24 | 27,44 | 27,02 | 27,06 | 14.812 | 7.510.244.000 |
| 18/9/2024 | 26,07 | 26,75 | +2,57% | 25,83 | 27,22 | 26,59 | 26,75 | 26,76 | 16.698 | 9.561.994.100 |
| 17/9/2024 | 25,40 | 26,08 | -1,36% | 24,55 | 26,32 | 25,50 | 25,95 | 26,08 | 16.321 | 11.362.377.100 |
| 16/9/2024 | 26,15 | 26,44 | +0,92% | 26,04 | 26,58 | 26,44 | 26,44 | 26,59 | 4.976 | 2.539.692.100 |
| 13/9/2024 | 26,11 | 26,20 | +1,47% | 25,92 | 26,55 | 26,24 | 26,20 | 26,28 | 9.714 | 4.537.867.800 |
| 12/9/2024 | 25,79 | 25,82 | +0,12% | 25,41 | 25,89 | 25,73 | 25,78 | 25,82 | 4.905 | 2.417.962.200 |
| 11/9/2024 | 25,98 | 25,79 | 0,00% | 25,65 | 25,98 | 25,77 | 25,75 | 25,79 | 4.331 | 1.804.631.800 |
| 10/9/2024 | 25,86 | 25,79 | -0,54% | 25,61 | 26,04 | 25,83 | 25,78 | 25,95 | 7.684 | 3.994.126.100 |
| 9/9/2024 | 26,75 | 25,93 | -2,26% | 25,86 | 26,75 | 26,07 | 25,92 | 26,07 | 6.726 | 4.121.428.300 |