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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 17,40 | 17,30 | -1,14% | 17,17 | 17,67 | 17,38 | 17,20 | 17,31 | 8.288 | 4.223.873.600 |
| 2/6/2026 | 17,10 | 17,50 | +1,63% | 17,03 | 17,68 | 17,45 | 17,50 | 17,58 | 7.367 | 3.877.392.400 |
| 1/6/2026 | 17,00 | 17,22 | +1,41% | 16,90 | 17,40 | 17,17 | 17,20 | 17,22 | 9.623 | 4.504.000.500 |
| 29/5/2026 | 17,32 | 16,98 | -1,05% | 16,75 | 17,50 | 17,01 | 16,97 | 17,08 | 8.337 | 5.444.276.800 |
| 28/5/2026 | 17,14 | 17,16 | +0,12% | 16,90 | 17,39 | 17,16 | 17,16 | 17,20 | 5.033 | 2.875.491.200 |
| 27/5/2026 | 17,13 | 17,14 | -0,06% | 17,08 | 17,84 | 17,38 | 17,09 | 17,14 | 6.367 | 3.758.788.700 |
| 26/5/2026 | 17,61 | 17,15 | -0,92% | 16,75 | 17,70 | 17,17 | 17,07 | 17,16 | 8.411 | 4.681.129.100 |
| 25/5/2026 | 17,60 | 17,31 | -1,65% | 17,30 | 18,03 | 17,46 | 17,31 | 17,43 | 4.022 | 2.211.076.000 |
| 22/5/2026 | 17,65 | 17,60 | -0,23% | 17,30 | 17,69 | 17,49 | 17,59 | 17,62 | 4.495 | 2.807.387.200 |
| 21/5/2026 | 18,00 | 17,64 | -2,38% | 17,50 | 18,16 | 17,75 | 17,60 | 17,64 | 7.539 | 4.891.610.900 |
| 20/5/2026 | 18,39 | 18,07 | -1,53% | 18,07 | 18,56 | 18,22 | 18,07 | 18,11 | 5.904 | 2.818.105.000 |
| 19/5/2026 | 18,34 | 18,35 | -0,22% | 17,99 | 18,66 | 18,34 | 18,32 | 18,35 | 8.227 | 5.488.478.900 |
| 18/5/2026 | 18,22 | 18,39 | +0,77% | 17,97 | 18,44 | 18,23 | 18,37 | 18,39 | 5.833 | 3.051.700.800 |
| 15/5/2026 | 18,29 | 18,25 | -0,82% | 18,02 | 18,62 | 18,20 | 18,23 | 18,29 | 6.330 | 4.020.794.600 |
| 14/5/2026 | 17,63 | 18,40 | +4,90% | 17,47 | 18,80 | 18,40 | 18,38 | 18,40 | 12.362 | 8.330.722.700 |
| 13/5/2026 | 17,40 | 17,54 | +0,57% | 17,26 | 18,21 | 17,76 | 17,54 | 17,55 | 11.781 | 7.277.149.300 |
| 12/5/2026 | 16,81 | 17,44 | +3,38% | 16,81 | 17,76 | 17,38 | 17,37 | 17,45 | 7.352 | 3.881.096.900 |
| 11/5/2026 | 16,75 | 16,87 | +0,42% | 16,74 | 17,28 | 16,97 | 16,87 | 16,90 | 7.133 | 4.515.062.900 |
| 8/5/2026 | 16,65 | 16,80 | +2,13% | 16,39 | 16,90 | 16,62 | 16,70 | 16,80 | 7.363 | 3.850.088.700 |
| 7/5/2026 | 16,78 | 16,45 | -2,66% | 16,42 | 16,94 | 16,52 | 16,45 | 16,46 | 7.870 | 5.734.445.000 |
| 6/5/2026 | 16,51 | 16,90 | +1,38% | 16,30 | 17,13 | 16,79 | 16,88 | 16,94 | 12.036 | 6.550.172.200 |
| 5/5/2026 | 16,86 | 16,67 | -0,89% | 16,57 | 16,93 | 16,73 | 16,64 | 16,67 | 6.244 | 3.151.999.800 |
| 4/5/2026 | 16,40 | 16,82 | +4,02% | 16,23 | 16,83 | 16,69 | 16,81 | 16,82 | 8.294 | 4.804.252.600 |
| 30/4/2026 | 16,21 | 16,17 | +0,12% | 15,86 | 16,27 | 16,07 | 16,15 | 16,17 | 6.473 | 3.492.156.800 |
| 29/4/2026 | 16,19 | 16,15 | +0,62% | 16,08 | 16,50 | 16,27 | 16,13 | 16,19 | 7.544 | 4.027.293.600 |
| 28/4/2026 | 15,89 | 16,05 | +0,31% | 15,67 | 16,13 | 15,96 | 16,05 | 16,07 | 5.342 | 2.602.615.100 |
| 27/4/2026 | 16,69 | 16,00 | -3,85% | 16,00 | 17,06 | 16,43 | 15,99 | 16,00 | 6.883 | 3.655.532.100 |
| 24/4/2026 | 16,20 | 16,64 | +2,97% | 16,05 | 17,10 | 16,47 | 16,64 | 16,69 | 8.423 | 5.296.489.600 |
| 23/4/2026 | 16,33 | 16,16 | -0,86% | 16,13 | 16,60 | 16,39 | 16,16 | 16,20 | 9.337 | 5.039.721.400 |
| 22/4/2026 | 16,49 | 16,30 | -1,15% | 16,01 | 16,63 | 16,28 | 16,22 | 16,30 | 8.478 | 3.672.904.500 |
| 20/4/2026 | 16,43 | 16,49 | +0,61% | 16,13 | 16,74 | 16,51 | 16,48 | 16,49 | 9.265 | 7.446.604.500 |
| 17/4/2026 | 17,17 | 16,39 | -4,71% | 16,27 | 17,30 | 16,51 | 16,38 | 16,39 | 15.972 | 10.359.157.000 |
| 16/4/2026 | 17,38 | 17,20 | -1,04% | 16,97 | 17,38 | 17,22 | 17,20 | 17,22 | 8.223 | 5.343.212.400 |
| 15/4/2026 | 18,39 | 17,38 | -5,29% | 17,26 | 18,44 | 17,60 | 17,36 | 17,38 | 7.142 | 5.820.318.400 |
| 14/4/2026 | 18,20 | 18,35 | +0,60% | 17,84 | 18,46 | 18,18 | 18,34 | 18,37 | 4.205 | 3.691.379.200 |
| 13/4/2026 | 18,67 | 18,24 | -1,08% | 18,11 | 18,70 | 18,26 | 18,24 | 18,27 | 3.981 | 3.041.169.700 |
| 10/4/2026 | 18,32 | 18,44 | +0,71% | 18,10 | 18,60 | 18,37 | 18,35 | 18,44 | 5.445 | 3.624.438.200 |
| 9/4/2026 | 18,69 | 18,31 | -1,03% | 18,00 | 18,80 | 18,32 | 18,30 | 18,31 | 9.151 | 7.685.653.300 |
| 8/4/2026 | 18,85 | 18,50 | -2,12% | 17,65 | 18,99 | 18,15 | 18,48 | 18,50 | 12.924 | 9.412.943.800 |
| 7/4/2026 | 19,24 | 18,90 | -4,01% | 18,32 | 19,49 | 18,72 | 18,79 | 18,90 | 12.221 | 7.964.627.400 |
| 6/4/2026 | 20,30 | 19,69 | -3,24% | 19,69 | 20,48 | 20,08 | 19,68 | 19,69 | 6.745 | 3.849.860.900 |
| 2/4/2026 | 20,50 | 20,35 | +3,25% | 19,83 | 20,57 | 20,17 | 20,30 | 20,35 | 8.900 | 6.616.985.600 |
| 1/4/2026 | 20,78 | 19,71 | -7,03% | 19,70 | 21,08 | 20,15 | 19,71 | 19,78 | 11.741 | 8.552.793.900 |
| 31/3/2026 | 21,62 | 21,20 | -1,03% | 20,70 | 21,70 | 21,17 | 21,06 | 21,20 | 11.181 | 8.569.409.100 |
| 30/3/2026 | 20,39 | 21,42 | +5,15% | 20,39 | 21,59 | 21,29 | 21,40 | 21,44 | 8.348 | 6.534.288.900 |
| 27/3/2026 | 20,70 | 20,37 | -1,59% | 20,20 | 20,90 | 20,44 | 20,30 | 20,40 | 6.068 | 4.554.654.700 |
| 26/3/2026 | 20,40 | 20,70 | +1,57% | 20,24 | 20,92 | 20,66 | 20,70 | 20,71 | 7.490 | 4.508.323.500 |
| 25/3/2026 | 19,87 | 20,38 | +2,16% | 19,40 | 20,38 | 19,99 | 20,27 | 20,38 | 5.621 | 3.737.408.000 |
| 24/3/2026 | 19,15 | 19,95 | +4,18% | 18,93 | 20,11 | 19,48 | 19,84 | 19,95 | 7.398 | 4.814.130.900 |
| 23/3/2026 | 18,79 | 19,15 | +1,97% | 18,23 | 19,39 | 18,98 | 19,10 | 19,16 | 9.169 | 5.161.215.600 |
| 20/3/2026 | 19,00 | 18,78 | -1,16% | 18,47 | 19,27 | 18,77 | 18,78 | 18,79 | 5.954 | 3.923.277.100 |
| 19/3/2026 | 18,10 | 19,00 | +4,51% | 18,00 | 19,44 | 19,02 | 18,99 | 19,00 | 8.514 | 5.846.832.400 |
| 18/3/2026 | 18,08 | 18,18 | +0,66% | 18,01 | 18,58 | 18,29 | 18,17 | 18,18 | 4.822 | 2.962.569.300 |
| 17/3/2026 | 17,79 | 18,06 | +2,38% | 17,68 | 18,49 | 18,11 | 18,06 | 18,09 | 6.228 | 4.597.608.000 |
| 16/3/2026 | 17,50 | 17,64 | +2,98% | 17,35 | 17,96 | 17,64 | 17,63 | 17,64 | 6.178 | 4.134.163.500 |
| 13/3/2026 | 17,52 | 17,13 | -2,11% | 16,90 | 18,08 | 17,43 | 17,12 | 17,13 | 9.747 | 6.799.311.600 |
| 12/3/2026 | 18,78 | 17,50 | -6,77% | 17,50 | 18,84 | 17,91 | 17,50 | 17,75 | 10.958 | 6.126.885.200 |
| 11/3/2026 | 18,81 | 18,77 | -1,11% | 18,56 | 19,30 | 19,00 | 18,77 | 18,79 | 6.615 | 6.598.917.000 |
| 10/3/2026 | 18,30 | 18,98 | +2,87% | 18,17 | 19,14 | 18,71 | 18,90 | 18,98 | 13.478 | 8.448.442.000 |
| 9/3/2026 | 18,91 | 18,45 | -2,28% | 18,40 | 19,22 | 18,76 | 18,44 | 18,45 | 12.936 | 7.389.712.600 |
| 6/3/2026 | 18,45 | 18,88 | +3,40% | 18,11 | 19,43 | 18,74 | 18,86 | 18,93 | 15.234 | 8.025.844.400 |
| 5/3/2026 | 17,65 | 18,26 | +2,64% | 17,61 | 18,38 | 18,03 | 18,26 | 18,32 | 9.397 | 6.346.939.800 |
| 4/3/2026 | 18,04 | 17,79 | -0,95% | 17,53 | 18,30 | 17,85 | 17,75 | 17,79 | 8.728 | 5.197.073.600 |
| 3/3/2026 | 18,12 | 17,96 | -2,18% | 17,75 | 18,46 | 18,03 | 17,95 | 18,09 | 12.382 | 7.057.783.600 |
| 2/3/2026 | 18,05 | 18,36 | +2,23% | 17,65 | 18,77 | 18,35 | 18,36 | 18,38 | 12.785 | 9.430.684.900 |
| 27/2/2026 | 17,85 | 17,96 | +0,67% | 17,45 | 18,00 | 17,68 | 17,90 | 17,96 | 6.675 | 4.593.236.300 |
| 26/2/2026 | 17,56 | 17,84 | +2,12% | 17,40 | 17,99 | 17,74 | 17,83 | 17,85 | 7.715 | 5.067.813.000 |
| 25/2/2026 | 17,48 | 17,47 | +0,11% | 17,26 | 17,68 | 17,48 | 17,46 | 17,54 | 6.633 | 3.949.170.700 |
| 24/2/2026 | 16,48 | 17,45 | +6,34% | 16,40 | 17,50 | 16,93 | 17,42 | 17,45 | 8.203 | 6.146.514.200 |
| 23/2/2026 | 16,15 | 16,41 | +1,99% | 15,87 | 16,43 | 16,17 | 16,39 | 16,41 | 7.688 | 5.401.412.000 |
| 20/2/2026 | 15,63 | 16,09 | +2,16% | 15,51 | 16,14 | 15,77 | 16,09 | 16,11 | 6.539 | 3.123.444.400 |
| 19/2/2026 | 15,60 | 15,75 | +1,03% | 15,57 | 16,03 | 15,85 | 15,75 | 15,82 | 4.725 | 2.773.167.600 |
| 18/2/2026 | 15,42 | 15,59 | +1,10% | 15,42 | 15,94 | 15,69 | 15,59 | 15,63 | 5.515 | 2.591.625.100 |
| 13/2/2026 | 15,55 | 15,42 | -7,00% | 15,15 | 15,62 | 15,36 | 15,40 | 15,42 | 6.456 | 4.175.426.300 |
| 11/2/2026 | 15,15 | 16,58 | +9,80% | 15,13 | 16,63 | 16,02 | 16,52 | 16,58 | 12.873 | 8.955.844.900 |
| 10/2/2026 | 15,83 | 15,10 | -2,14% | 14,99 | 16,29 | 15,52 | 15,10 | 15,28 | 12.570 | 9.615.418.800 |
| 9/2/2026 | 15,18 | 15,43 | +2,19% | 14,94 | 15,57 | 15,23 | 15,42 | 15,50 | 7.417 | 4.558.568.800 |
| 6/2/2026 | 14,60 | 15,10 | +3,14% | 14,35 | 15,16 | 14,65 | 15,08 | 15,11 | 9.548 | 6.302.095.000 |
| 5/2/2026 | 14,99 | 14,64 | -2,33% | 14,64 | 15,06 | 14,80 | 14,64 | 14,80 | 6.795 | 4.576.058.600 |
| 4/2/2026 | 15,88 | 14,99 | -5,60% | 14,99 | 15,88 | 15,22 | 14,99 | 15,01 | 6.753 | 5.388.225.600 |
| 3/2/2026 | 15,84 | 15,88 | +4,40% | 15,70 | 16,10 | 15,91 | 15,87 | 15,95 | 10.888 | 6.118.565.500 |
| 2/2/2026 | 15,05 | 15,21 | -0,39% | 14,99 | 15,26 | 15,08 | 15,20 | 15,26 | 5.244 | 3.362.754.900 |
| 30/1/2026 | 15,60 | 15,27 | -2,12% | 15,13 | 15,73 | 15,29 | 15,27 | 15,33 | 5.014 | 3.647.784.700 |
| 29/1/2026 | 15,60 | 15,60 | +0,06% | 15,45 | 15,90 | 15,64 | 15,60 | 15,65 | 6.576 | 4.444.638.100 |
| 28/1/2026 | 15,56 | 15,59 | +0,58% | 15,24 | 15,77 | 15,53 | 15,55 | 15,59 | 5.812 | 4.126.263.200 |
| 27/1/2026 | 15,81 | 15,50 | -1,46% | 15,50 | 16,10 | 15,68 | 15,50 | 15,66 | 8.056 | 5.603.033.200 |
| 26/1/2026 | 16,13 | 15,73 | -1,99% | 15,66 | 16,25 | 15,78 | 15,73 | 15,75 | 7.605 | 4.845.858.500 |
| 23/1/2026 | 16,00 | 16,05 | +0,75% | 15,79 | 16,28 | 16,00 | 16,05 | 16,06 | 8.516 | 4.846.920.300 |
| 22/1/2026 | 16,46 | 15,93 | -3,45% | 15,93 | 16,69 | 16,34 | 15,93 | 16,05 | 8.906 | 5.395.660.200 |
| 21/1/2026 | 16,55 | 16,50 | 0,00% | 16,30 | 16,70 | 16,50 | 16,50 | 16,51 | 7.021 | 4.633.972.900 |
| 20/1/2026 | 16,15 | 16,50 | +2,04% | 16,07 | 16,81 | 16,53 | 16,50 | 16,61 | 6.346 | 3.736.117.300 |
| 19/1/2026 | 16,54 | 16,17 | -1,64% | 15,95 | 16,54 | 16,11 | 16,17 | 16,33 | 6.162 | 3.361.954.200 |
| 16/1/2026 | 16,01 | 16,44 | +2,75% | 15,86 | 16,86 | 16,22 | 16,42 | 16,44 | 13.439 | 8.349.534.200 |
| 15/1/2026 | 16,40 | 16,00 | -2,44% | 15,83 | 16,52 | 16,05 | 16,00 | 16,12 | 6.684 | 4.227.386.400 |
| 14/1/2026 | 16,17 | 16,40 | +2,24% | 16,04 | 16,70 | 16,37 | 16,31 | 16,40 | 10.428 | 7.255.431.800 |
| 13/1/2026 | 16,40 | 16,04 | -2,79% | 15,95 | 16,56 | 16,10 | 16,00 | 16,10 | 12.335 | 5.582.792.700 |
| 12/1/2026 | 14,93 | 16,50 | +10,66% | 14,89 | 16,50 | 15,84 | 16,45 | 16,50 | 13.789 | 9.287.349.500 |
| 9/1/2026 | 14,19 | 14,91 | +5,82% | 14,16 | 15,08 | 14,81 | 14,82 | 14,91 | 9.406 | 5.319.830.200 |
| 8/1/2026 | 14,25 | 14,09 | -0,84% | 14,08 | 14,36 | 14,20 | 14,09 | 14,18 | 8.809 | 3.871.992.400 |
| 7/1/2026 | 14,40 | 14,21 | -0,70% | 14,09 | 14,46 | 14,21 | 14,20 | 14,24 | 10.149 | 4.405.006.100 |
| 6/1/2026 | 14,55 | 14,31 | -1,24% | 14,31 | 14,88 | 14,55 | 14,31 | 14,37 | 7.753 | 4.094.150.200 |
| 5/1/2026 | 14,90 | 14,49 | -2,09% | 14,49 | 14,92 | 14,65 | 14,49 | 14,54 | 6.168 | 3.294.557.500 |
| 2/1/2026 | 15,34 | 14,80 | -2,12% | 14,63 | 15,34 | 14,86 | 14,80 | 14,82 | 5.429 | 3.041.664.600 |
| 30/12/2025 | 15,20 | 15,12 | -0,40% | 15,12 | 15,35 | 15,23 | 15,12 | 15,15 | 3.505 | 1.697.241.400 |
| 29/12/2025 | 15,33 | 15,18 | -1,11% | 15,09 | 15,37 | 15,17 | 15,12 | 15,18 | 2.800 | 1.672.020.200 |
| 26/12/2025 | 15,62 | 15,35 | -1,85% | 15,13 | 15,62 | 15,33 | 15,34 | 15,35 | 3.279 | 2.198.331.800 |
| 23/12/2025 | 15,26 | 15,64 | +2,49% | 15,24 | 15,70 | 15,54 | 15,62 | 15,64 | 5.969 | 2.672.068.600 |
| 22/12/2025 | 15,39 | 15,26 | -0,72% | 15,09 | 15,41 | 15,26 | 15,23 | 15,33 | 5.159 | 3.237.478.300 |
| 19/12/2025 | 15,22 | 15,37 | +0,46% | 15,22 | 15,62 | 15,40 | 15,37 | 15,39 | 5.722 | 4.130.299.700 |
| 18/12/2025 | 15,80 | 15,30 | -2,92% | 15,06 | 15,88 | 15,34 | 15,30 | 15,32 | 9.106 | 5.374.141.200 |
| 17/12/2025 | 15,50 | 15,76 | +1,68% | 14,97 | 15,76 | 15,48 | 15,60 | 15,76 | 7.085 | 5.226.657.800 |
| 16/12/2025 | 15,21 | 15,50 | +1,57% | 15,13 | 15,78 | 15,47 | 15,50 | 15,52 | 8.487 | 5.070.535.200 |
| 15/12/2025 | 15,25 | 15,26 | +0,79% | 15,07 | 15,36 | 15,20 | 15,26 | 15,27 | 4.912 | 2.650.963.000 |
| 12/12/2025 | 14,75 | 15,14 | +2,64% | 14,69 | 15,17 | 15,04 | 15,10 | 15,15 | 6.146 | 3.942.386.000 |
| 11/12/2025 | 15,30 | 14,75 | -4,22% | 14,61 | 15,36 | 14,83 | 14,75 | 14,76 | 9.949 | 6.403.081.300 |
| 10/12/2025 | 13,47 | 15,40 | +14,50% | 13,47 | 15,40 | 14,59 | 15,40 | 15,41 | 13.919 | 9.694.597.600 |
| 9/12/2025 | 13,32 | 13,45 | +0,98% | 13,05 | 13,50 | 13,26 | 13,40 | 13,45 | 6.925 | 4.302.127.600 |
| 8/12/2025 | 13,24 | 13,32 | +1,14% | 13,24 | 13,57 | 13,42 | 13,30 | 13,36 | 10.793 | 4.937.161.000 |
| 5/12/2025 | 13,30 | 13,17 | -0,90% | 13,14 | 13,92 | 13,41 | 13,16 | 13,22 | 16.118 | 7.659.467.100 |
| 4/12/2025 | 13,30 | 13,29 | +0,15% | 13,25 | 13,48 | 13,37 | 13,28 | 13,29 | 7.568 | 5.049.398.300 |
| 3/12/2025 | 13,04 | 13,27 | +2,08% | 12,99 | 13,36 | 13,16 | 13,25 | 13,31 | 9.063 | 5.156.108.400 |
| 2/12/2025 | 13,29 | 13,00 | -1,89% | 12,91 | 13,44 | 13,09 | 13,00 | 13,04 | 10.191 | 5.946.436.300 |
| 1/12/2025 | 13,66 | 13,25 | -5,02% | 13,23 | 13,88 | 13,37 | 13,24 | 13,30 | 12.907 | 9.561.302.200 |
| 28/11/2025 | 13,79 | 13,95 | +2,27% | 13,61 | 14,15 | 13,94 | 13,95 | 13,96 | 6.573 | 4.531.713.200 |
| 27/11/2025 | 13,67 | 13,64 | -0,37% | 13,51 | 13,74 | 13,64 | 13,64 | 13,65 | 3.560 | 2.349.138.100 |
| 26/11/2025 | 13,12 | 13,69 | +4,42% | 13,11 | 13,83 | 13,66 | 13,67 | 13,75 | 5.925 | 3.869.875.400 |
| 25/11/2025 | 13,28 | 13,11 | -1,35% | 13,09 | 13,41 | 13,20 | 13,10 | 13,14 | 5.806 | 3.059.453.100 |
| 24/11/2025 | 13,40 | 13,29 | -1,12% | 13,29 | 13,55 | 13,36 | 13,29 | 13,31 | 4.195 | 3.347.941.100 |
| 21/11/2025 | 13,49 | 13,44 | -0,59% | 13,25 | 13,57 | 13,39 | 13,37 | 13,44 | 7.011 | 3.691.993.500 |
| 19/11/2025 | 13,80 | 13,52 | -1,89% | 13,48 | 14,13 | 13,65 | 13,52 | 13,63 | 4.571 | 2.764.602.800 |
| 18/11/2025 | 13,77 | 13,78 | 0,00% | 13,69 | 13,99 | 13,86 | 13,78 | 13,79 | 2.841 | 1.820.797.100 |
| 17/11/2025 | 13,85 | 13,78 | -0,29% | 13,64 | 13,85 | 13,74 | 13,78 | 13,79 | 3.914 | 2.368.881.200 |
| 14/11/2025 | 13,55 | 13,82 | +2,07% | 13,52 | 14,08 | 13,87 | 13,81 | 13,83 | 4.729 | 2.810.577.900 |
| 13/11/2025 | 14,03 | 13,54 | -3,15% | 13,54 | 14,03 | 13,72 | 13,53 | 13,62 | 4.834 | 3.551.787.300 |
| 12/11/2025 | 13,85 | 13,98 | +1,38% | 13,58 | 13,99 | 13,80 | 13,87 | 13,98 | 5.830 | 2.902.529.000 |
| 11/11/2025 | 13,44 | 13,79 | +2,60% | 13,44 | 14,17 | 13,83 | 13,79 | 13,85 | 10.758 | 6.323.226.100 |
| 10/11/2025 | 13,39 | 13,44 | +0,75% | 13,34 | 13,61 | 13,45 | 13,39 | 13,45 | 3.307 | 1.784.389.800 |
| 7/11/2025 | 13,25 | 13,34 | +0,60% | 13,18 | 13,43 | 13,31 | 13,32 | 13,34 | 3.768 | 1.856.309.300 |
| 6/11/2025 | 13,90 | 13,26 | -4,40% | 13,26 | 14,00 | 13,49 | 13,26 | 13,28 | 5.317 | 3.204.093.000 |
| 5/11/2025 | 13,47 | 13,87 | +2,82% | 13,40 | 13,98 | 13,81 | 13,86 | 13,87 | 6.677 | 3.220.712.600 |
| 4/11/2025 | 13,56 | 13,49 | -0,88% | 13,39 | 13,69 | 13,47 | 13,44 | 13,49 | 5.308 | 2.903.685.000 |
| 3/11/2025 | 14,16 | 13,61 | -3,06% | 13,61 | 14,20 | 13,81 | 13,61 | 13,68 | 5.710 | 3.505.201.500 |
| 31/10/2025 | 14,04 | 14,04 | +0,14% | 13,88 | 14,14 | 14,02 | 14,04 | 14,06 | 6.762 | 4.224.324.100 |
| 30/10/2025 | 14,23 | 14,02 | -2,16% | 14,02 | 14,32 | 14,17 | 14,02 | 14,05 | 5.323 | 3.229.524.000 |
| 29/10/2025 | 14,31 | 14,33 | -0,07% | 14,18 | 14,45 | 14,32 | 14,33 | 14,34 | 8.017 | 3.376.712.900 |
| 28/10/2025 | 14,40 | 14,34 | -0,49% | 14,24 | 14,55 | 14,36 | 14,27 | 14,35 | 6.821 | 4.102.065.000 |
| 27/10/2025 | 14,61 | 14,41 | -1,44% | 14,35 | 14,76 | 14,46 | 14,40 | 14,42 | 4.793 | 3.627.616.000 |
| 24/10/2025 | 14,76 | 14,62 | -1,35% | 14,57 | 14,89 | 14,68 | 14,61 | 14,65 | 4.994 | 2.329.183.700 |
| 23/10/2025 | 14,79 | 14,82 | +0,82% | 14,67 | 14,91 | 14,75 | 14,80 | 14,83 | 5.658 | 2.856.673.200 |
| 22/10/2025 | 14,99 | 14,70 | -2,39% | 14,62 | 15,16 | 14,73 | 14,67 | 14,70 | 8.830 | 4.608.566.800 |
| 21/10/2025 | 15,16 | 15,06 | -0,53% | 15,00 | 15,22 | 15,07 | 15,01 | 15,06 | 3.603 | 2.194.629.700 |
| 20/10/2025 | 15,21 | 15,14 | -0,46% | 15,11 | 15,34 | 15,19 | 15,13 | 15,14 | 4.050 | 2.487.889.900 |
| 17/10/2025 | 15,30 | 15,21 | -0,91% | 15,18 | 15,59 | 15,31 | 15,21 | 15,23 | 5.496 | 2.589.060.400 |
| 16/10/2025 | 15,35 | 15,35 | -0,20% | 15,21 | 15,77 | 15,42 | 15,33 | 15,35 | 6.262 | 4.021.151.100 |
| 15/10/2025 | 15,44 | 15,38 | -0,45% | 15,27 | 15,51 | 15,39 | 15,38 | 15,45 | 5.570 | 3.187.403.600 |
| 14/10/2025 | 15,40 | 15,45 | 0,00% | 15,30 | 15,61 | 15,44 | 15,30 | 15,45 | 5.067 | 2.720.099.700 |
| 13/10/2025 | 15,58 | 15,45 | -0,64% | 15,32 | 15,67 | 15,45 | 15,43 | 15,45 | 4.374 | 2.387.512.400 |
| 10/10/2025 | 15,56 | 15,55 | -0,32% | 15,35 | 15,79 | 15,50 | 15,44 | 15,55 | 6.669 | 4.102.003.300 |
| 9/10/2025 | 16,38 | 15,60 | -4,65% | 15,35 | 16,47 | 15,67 | 15,57 | 15,60 | 13.478 | 9.880.837.100 |
| 8/10/2025 | 16,31 | 16,36 | +0,31% | 16,20 | 16,42 | 16,33 | 16,36 | 16,39 | 4.211 | 1.920.418.800 |
| 7/10/2025 | 16,64 | 16,31 | -1,81% | 16,30 | 16,64 | 16,38 | 16,30 | 16,35 | 4.735 | 2.651.976.100 |
| 6/10/2025 | 16,95 | 16,61 | -1,72% | 16,54 | 17,05 | 16,68 | 16,60 | 16,68 | 4.499 | 1.831.111.300 |
| 3/10/2025 | 17,08 | 16,90 | -0,82% | 16,89 | 17,47 | 17,15 | 16,89 | 16,93 | 4.791 | 3.022.275.400 |
| 2/10/2025 | 17,19 | 17,04 | -0,93% | 16,73 | 17,28 | 16,93 | 16,99 | 17,04 | 3.995 | 2.857.148.700 |
| 1/10/2025 | 17,25 | 17,20 | -0,92% | 17,05 | 17,52 | 17,28 | 17,20 | 17,27 | 6.679 | 3.709.312.000 |
| 30/9/2025 | 17,51 | 17,36 | -0,80% | 17,20 | 17,61 | 17,38 | 17,25 | 17,36 | 6.027 | 3.267.401.400 |
| 29/9/2025 | 17,98 | 17,50 | -1,85% | 17,50 | 18,07 | 17,63 | 17,50 | 17,58 | 2.922 | 1.762.978.100 |
| 26/9/2025 | 17,92 | 17,83 | 0,00% | 17,75 | 17,95 | 17,83 | 17,83 | 17,90 | 2.214 | 1.161.504.200 |
| 25/9/2025 | 18,12 | 17,83 | -1,55% | 17,66 | 18,12 | 17,81 | 17,76 | 17,83 | 5.574 | 3.114.762.700 |
| 24/9/2025 | 17,66 | 18,11 | +1,68% | 17,66 | 18,23 | 18,03 | 18,10 | 18,20 | 4.550 | 3.065.743.600 |
| 23/9/2025 | 17,40 | 17,81 | +2,42% | 17,25 | 17,81 | 17,64 | 17,67 | 17,81 | 5.443 | 3.246.238.900 |
| 22/9/2025 | 17,49 | 17,39 | -1,02% | 16,93 | 17,52 | 17,19 | 17,35 | 17,39 | 5.942 | 3.790.720.300 |
| 19/9/2025 | 17,50 | 17,57 | +0,29% | 17,30 | 17,68 | 17,55 | 17,56 | 17,59 | 3.626 | 4.873.489.800 |
| 18/9/2025 | 17,58 | 17,52 | -1,07% | 17,28 | 17,69 | 17,48 | 17,50 | 17,53 | 4.170 | 3.476.306.200 |
| 17/9/2025 | 17,60 | 17,71 | +1,26% | 17,49 | 18,03 | 17,73 | 17,61 | 17,72 | 8.828 | 6.012.071.100 |
| 16/9/2025 | 17,55 | 17,49 | +0,40% | 17,35 | 17,63 | 17,45 | 17,45 | 17,50 | 5.730 | 3.549.177.000 |
| 15/9/2025 | 17,59 | 17,42 | -0,57% | 17,34 | 17,64 | 17,48 | 17,35 | 17,43 | 3.654 | 2.430.517.400 |
| 12/9/2025 | 17,89 | 17,52 | -2,29% | 17,46 | 18,12 | 17,61 | 17,52 | 17,54 | 3.234 | 2.311.707.200 |
| 11/9/2025 | 18,14 | 17,93 | -0,72% | 17,85 | 18,32 | 17,97 | 17,92 | 17,99 | 4.437 | 2.915.682.400 |
| 10/9/2025 | 18,13 | 18,06 | -0,55% | 17,94 | 18,47 | 18,26 | 18,06 | 18,19 | 5.199 | 3.581.188.400 |
| 9/9/2025 | 17,84 | 18,16 | +2,25% | 17,79 | 18,16 | 18,04 | 18,11 | 18,17 | 4.605 | 3.547.451.700 |
| 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 |