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.
SMTO3F - SAO MARTINHO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 18,70 | 17,80 | -5,67% | 17,68 | 18,84 | 18,04 | 17,69 | 17,80 | 1.165 | 29.194.088 |
| 11/3/2026 | 18,87 | 18,87 | +0,91% | 18,58 | 19,28 | 18,96 | 18,84 | 18,94 | 773 | 20.898.207 |
| 10/3/2026 | 18,44 | 18,70 | +0,54% | 18,14 | 19,13 | 18,67 | 18,70 | 18,81 | 955 | 25.641.631 |
| 9/3/2026 | 19,00 | 18,60 | -1,69% | 18,39 | 19,31 | 18,80 | 18,49 | 18,60 | 950 | 29.645.591 |
| 6/3/2026 | 18,26 | 18,92 | +4,53% | 18,12 | 19,45 | 18,74 | 18,88 | 18,92 | 1.629 | 44.016.214 |
| 5/3/2026 | 17,68 | 18,10 | +2,03% | 17,60 | 18,36 | 18,03 | 18,10 | 18,32 | 791 | 25.326.328 |
| 4/3/2026 | 17,89 | 17,74 | -0,84% | 17,55 | 18,31 | 17,87 | 17,70 | 17,76 | 724 | 21.149.822 |
| 3/3/2026 | 18,28 | 17,89 | -1,97% | 17,76 | 18,45 | 18,04 | 17,89 | 18,14 | 965 | 31.016.604 |
| 2/3/2026 | 17,97 | 18,25 | +1,90% | 17,44 | 18,77 | 18,31 | 18,20 | 18,34 | 1.694 | 47.022.016 |
| 27/2/2026 | 17,90 | 17,91 | +1,02% | 17,45 | 17,91 | 17,62 | 17,87 | 17,94 | 1.395 | 24.041.331 |
| 26/2/2026 | 17,65 | 17,73 | +1,14% | 17,41 | 17,98 | 17,75 | 17,73 | 17,80 | 2.366 | 25.946.205 |
| 25/2/2026 | 17,52 | 17,53 | +0,11% | 17,27 | 17,66 | 17,48 | 17,43 | 17,55 | 941 | 21.344.921 |
| 24/2/2026 | 16,49 | 17,51 | +7,09% | 16,40 | 17,51 | 16,90 | 17,40 | 17,51 | 1.267 | 32.863.857 |
| 23/2/2026 | 16,12 | 16,35 | +2,19% | 15,88 | 16,43 | 16,16 | 16,35 | 16,39 | 1.003 | 20.512.101 |
| 20/2/2026 | 15,61 | 16,00 | +1,91% | 15,52 | 16,13 | 15,75 | 16,00 | 16,14 | 783 | 16.607.451 |
| 19/2/2026 | 15,59 | 15,70 | +1,23% | 15,57 | 16,03 | 15,85 | 15,67 | 15,77 | 715 | 13.843.636 |
| 18/2/2026 | 15,35 | 15,51 | +0,39% | 15,35 | 15,94 | 15,69 | 15,51 | 15,72 | 529 | 12.449.064 |
| 13/2/2026 | 15,66 | 15,45 | -7,32% | 15,17 | 15,66 | 15,38 | 15,21 | 15,45 | 900 | 17.884.331 |
| 11/2/2026 | 15,26 | 16,67 | +9,89% | 15,15 | 16,67 | 16,00 | 16,36 | 16,67 | 1.434 | 35.918.840 |
| 10/2/2026 | 15,61 | 15,17 | -2,26% | 15,02 | 16,28 | 15,57 | 15,15 | 15,17 | 1.329 | 28.952.732 |
| 9/2/2026 | 15,30 | 15,52 | +1,90% | 14,97 | 15,58 | 15,19 | 15,48 | 15,52 | 803 | 17.380.545 |
| 6/2/2026 | 14,67 | 15,23 | +3,82% | 14,35 | 15,23 | 14,61 | 15,11 | 15,23 | 880 | 18.913.077 |
| 5/2/2026 | 15,03 | 14,67 | -2,33% | 14,67 | 15,25 | 14,83 | 14,67 | 14,75 | 1.019 | 20.711.577 |
| 4/2/2026 | 15,88 | 15,02 | -4,94% | 15,01 | 15,92 | 15,25 | 15,02 | 15,15 | 993 | 19.115.509 |
| 3/2/2026 | 15,51 | 15,80 | +3,47% | 15,51 | 16,09 | 15,91 | 15,80 | 15,94 | 1.006 | 21.273.768 |
| 2/2/2026 | 15,26 | 15,27 | -0,26% | 15,00 | 15,27 | 15,10 | 15,20 | 15,27 | 907 | 19.042.044 |
| 30/1/2026 | 15,51 | 15,31 | -2,92% | 15,14 | 15,74 | 15,31 | 15,31 | 15,37 | 944 | 16.416.965 |
| 29/1/2026 | 15,58 | 15,77 | +0,83% | 15,46 | 15,86 | 15,67 | 15,57 | 15,77 | 688 | 15.229.097 |
| 28/1/2026 | 15,74 | 15,64 | -1,08% | 15,27 | 15,78 | 15,53 | 15,56 | 15,64 | 854 | 17.353.268 |
| 27/1/2026 | 15,84 | 15,81 | +0,83% | 15,58 | 16,10 | 15,74 | 15,66 | 15,84 | 852 | 20.723.265 |
| 26/1/2026 | 16,19 | 15,68 | -3,15% | 15,67 | 16,35 | 15,81 | 15,68 | 15,90 | 1.070 | 19.893.294 |
| 23/1/2026 | 16,01 | 16,19 | +0,87% | 15,80 | 16,34 | 16,01 | 16,04 | 16,20 | 1.004 | 18.704.161 |
| 22/1/2026 | 16,58 | 16,05 | -3,02% | 16,05 | 16,69 | 16,38 | 16,05 | 16,26 | 782 | 17.159.137 |
| 21/1/2026 | 16,51 | 16,55 | +1,41% | 16,31 | 16,68 | 16,51 | 16,49 | 16,55 | 549 | 15.621.604 |
| 20/1/2026 | 16,17 | 16,32 | +0,25% | 16,07 | 16,80 | 16,49 | 16,32 | 16,61 | 582 | 14.451.139 |
| 19/1/2026 | 16,47 | 16,28 | +0,49% | 15,95 | 16,60 | 16,13 | 16,28 | 16,35 | 620 | 15.571.595 |
| 16/1/2026 | 16,16 | 16,20 | +0,31% | 15,87 | 16,80 | 16,24 | 16,20 | 16,30 | 1.474 | 24.727.772 |
| 15/1/2026 | 16,59 | 16,15 | -2,71% | 15,84 | 16,59 | 16,08 | 16,01 | 16,15 | 824 | 16.890.643 |
| 14/1/2026 | 16,12 | 16,60 | +2,91% | 16,08 | 16,70 | 16,39 | 16,31 | 16,60 | 999 | 26.063.823 |
| 13/1/2026 | 16,45 | 16,13 | 0,00% | 15,97 | 16,45 | 16,13 | 15,98 | 16,13 | 1.029 | 18.132.721 |
| 12/1/2026 | 14,99 | 16,13 | +7,61% | 14,89 | 16,30 | 15,72 | 16,13 | 16,27 | 1.669 | 28.624.054 |
| 9/1/2026 | 14,20 | 14,99 | +6,09% | 14,18 | 15,08 | 14,79 | 14,85 | 14,99 | 942 | 19.390.500 |
| 8/1/2026 | 14,34 | 14,13 | -0,42% | 14,09 | 14,36 | 14,22 | 14,12 | 14,29 | 616 | 12.157.599 |
| 7/1/2026 | 14,32 | 14,19 | -2,74% | 14,10 | 14,47 | 14,23 | 14,19 | 14,35 | 803 | 13.974.460 |
| 6/1/2026 | 14,66 | 14,59 | +0,55% | 14,35 | 14,85 | 14,58 | 14,37 | 14,59 | 774 | 17.349.065 |
| 5/1/2026 | 14,93 | 14,51 | -1,83% | 14,51 | 14,93 | 14,64 | 14,51 | 14,62 | 1.400 | 17.756.139 |
| 2/1/2026 | 15,35 | 14,78 | -2,64% | 14,62 | 15,35 | 14,86 | 14,78 | 14,95 | 873 | 18.430.260 |
| 30/12/2025 | 15,12 | 15,18 | +0,40% | 15,12 | 15,36 | 15,26 | 15,18 | 15,30 | 397 | 9.330.733 |
| 29/12/2025 | 15,35 | 15,12 | -1,18% | 15,09 | 15,50 | 15,20 | 15,12 | 15,22 | 459 | 11.568.648 |
| 26/12/2025 | 15,64 | 15,30 | -2,11% | 15,14 | 15,64 | 15,36 | 15,30 | 15,40 | 548 | 13.070.922 |
| 23/12/2025 | 15,31 | 15,63 | +1,56% | 15,25 | 15,69 | 15,56 | 15,63 | 15,66 | 630 | 12.274.048 |
| 22/12/2025 | 15,45 | 15,39 | +0,65% | 15,10 | 15,58 | 15,27 | 15,31 | 15,39 | 473 | 11.954.358 |
| 19/12/2025 | 15,31 | 15,29 | -0,33% | 15,29 | 15,61 | 15,42 | 15,29 | 15,53 | 888 | 15.707.597 |
| 18/12/2025 | 15,69 | 15,34 | -1,03% | 15,07 | 15,85 | 15,44 | 15,25 | 15,34 | 734 | 18.708.417 |
| 17/12/2025 | 15,34 | 15,50 | +1,31% | 14,99 | 15,65 | 15,43 | 15,50 | 15,65 | 737 | 14.552.492 |
| 16/12/2025 | 15,26 | 15,30 | +0,92% | 15,14 | 15,77 | 15,48 | 15,30 | 15,52 | 997 | 19.575.606 |
| 15/12/2025 | 15,18 | 15,16 | +1,07% | 15,06 | 15,36 | 15,20 | 15,16 | 15,27 | 733 | 17.680.287 |
| 12/12/2025 | 14,64 | 15,00 | +2,46% | 14,64 | 15,17 | 15,02 | 15,00 | 15,12 | 683 | 16.177.146 |
| 11/12/2025 | 15,36 | 14,64 | -3,75% | 14,62 | 15,38 | 14,89 | 14,64 | 14,90 | 866 | 21.251.456 |
| 10/12/2025 | 13,38 | 15,21 | +14,10% | 13,38 | 15,36 | 14,60 | 15,04 | 15,21 | 1.800 | 41.116.502 |
| 9/12/2025 | 13,30 | 13,33 | +0,30% | 13,08 | 13,50 | 13,24 | 13,33 | 13,46 | 726 | 17.568.629 |
| 8/12/2025 | 13,29 | 13,29 | +0,68% | 13,25 | 13,57 | 13,41 | 13,29 | 13,40 | 767 | 17.181.776 |
| 5/12/2025 | 13,28 | 13,20 | -0,38% | 13,15 | 13,90 | 13,44 | 13,20 | 13,33 | 1.095 | 23.841.457 |
| 4/12/2025 | 13,27 | 13,25 | -1,12% | 13,25 | 13,48 | 13,37 | 13,25 | 13,42 | 644 | 15.774.949 |
| 3/12/2025 | 13,05 | 13,40 | +2,68% | 13,00 | 13,40 | 13,16 | 13,28 | 13,40 | 765 | 17.724.434 |
| 2/12/2025 | 13,28 | 13,05 | -1,58% | 12,93 | 13,42 | 13,12 | 13,05 | 13,12 | 1.674 | 29.857.398 |
| 1/12/2025 | 13,68 | 13,26 | -4,12% | 13,25 | 13,95 | 13,39 | 13,26 | 13,35 | 1.286 | 29.425.275 |
| 28/11/2025 | 13,70 | 13,83 | +1,84% | 13,63 | 14,14 | 13,89 | 13,82 | 14,00 | 603 | 15.282.459 |
| 27/11/2025 | 13,73 | 13,58 | -0,37% | 13,51 | 13,74 | 13,64 | 13,58 | 13,70 | 475 | 11.183.530 |
| 26/11/2025 | 13,11 | 13,63 | +4,05% | 13,11 | 13,82 | 13,67 | 13,63 | 13,80 | 765 | 23.174.259 |
| 25/11/2025 | 13,29 | 13,10 | -1,65% | 13,10 | 13,50 | 13,21 | 13,10 | 13,18 | 1.048 | 16.302.427 |
| 24/11/2025 | 13,45 | 13,32 | 0,00% | 13,29 | 13,60 | 13,40 | 13,32 | 13,44 | 671 | 14.599.728 |
| 21/11/2025 | 13,53 | 13,32 | -1,33% | 13,26 | 13,55 | 13,39 | 13,32 | 13,50 | 731 | 14.932.499 |
| 19/11/2025 | 13,90 | 13,50 | -1,89% | 13,49 | 14,13 | 13,70 | 13,50 | 13,68 | 1.033 | 17.773.421 |
| 18/11/2025 | 13,75 | 13,76 | -0,65% | 13,72 | 13,99 | 13,87 | 13,76 | 13,92 | 476 | 12.045.764 |
| 17/11/2025 | 13,96 | 13,85 | +0,22% | 13,64 | 14,02 | 13,76 | 13,73 | 13,85 | 1.136 | 18.099.834 |
| 14/11/2025 | 13,58 | 13,82 | +1,69% | 13,53 | 14,09 | 13,91 | 13,82 | 13,87 | 787 | 21.835.745 |
| 13/11/2025 | 14,07 | 13,59 | -1,95% | 13,59 | 14,15 | 13,75 | 13,59 | 13,70 | 781 | 21.104.747 |
| 12/11/2025 | 13,90 | 13,86 | +0,43% | 13,59 | 13,99 | 13,78 | 13,86 | 13,94 | 924 | 20.705.671 |
| 11/11/2025 | 13,54 | 13,80 | +2,37% | 13,51 | 14,17 | 13,84 | 13,79 | 13,80 | 1.108 | 28.773.948 |
| 10/11/2025 | 13,50 | 13,48 | +0,67% | 13,34 | 13,60 | 13,46 | 13,48 | 13,51 | 679 | 15.480.800 |
| 7/11/2025 | 13,26 | 13,39 | -0,22% | 13,18 | 13,46 | 13,30 | 13,39 | 13,43 | 808 | 18.177.740 |
| 6/11/2025 | 14,00 | 13,42 | -4,14% | 13,30 | 14,00 | 13,52 | 13,31 | 13,42 | 1.146 | 24.834.385 |
| 5/11/2025 | 13,49 | 14,00 | +3,78% | 13,41 | 14,00 | 13,76 | 13,96 | 14,00 | 780 | 18.654.007 |
| 4/11/2025 | 13,61 | 13,49 | -1,17% | 13,40 | 13,67 | 13,50 | 13,44 | 13,49 | 1.239 | 22.436.831 |
| 3/11/2025 | 14,11 | 13,65 | -3,12% | 13,65 | 14,30 | 13,86 | 13,65 | 13,75 | 1.384 | 29.185.197 |
| 31/10/2025 | 14,17 | 14,09 | -0,07% | 13,91 | 14,17 | 14,02 | 14,06 | 14,09 | 1.010 | 19.971.462 |
| 30/10/2025 | 14,28 | 14,10 | -2,22% | 14,10 | 14,32 | 14,19 | 14,10 | 14,13 | 1.071 | 19.101.312 |
| 29/10/2025 | 14,34 | 14,42 | +0,42% | 14,19 | 14,44 | 14,33 | 14,40 | 14,42 | 722 | 15.570.582 |
| 28/10/2025 | 14,41 | 14,36 | -0,28% | 14,25 | 14,53 | 14,36 | 14,28 | 14,36 | 1.061 | 16.406.479 |
| 27/10/2025 | 14,72 | 14,40 | -1,23% | 14,36 | 14,79 | 14,50 | 14,40 | 14,49 | 1.031 | 18.947.256 |
| 24/10/2025 | 14,75 | 14,58 | -1,82% | 14,57 | 14,90 | 14,69 | 14,58 | 14,66 | 856 | 16.891.036 |
| 23/10/2025 | 14,80 | 14,85 | +0,34% | 14,68 | 14,89 | 14,75 | 14,75 | 14,85 | 783 | 14.419.989 |
| 22/10/2025 | 15,02 | 14,80 | -2,12% | 14,61 | 15,33 | 14,76 | 14,77 | 14,80 | 1.451 | 26.548.559 |
| 21/10/2025 | 15,22 | 15,12 | -0,72% | 15,01 | 15,22 | 15,10 | 15,11 | 15,12 | 748 | 14.768.887 |
| 20/10/2025 | 15,34 | 15,23 | -0,13% | 15,12 | 15,34 | 15,21 | 15,14 | 15,23 | 736 | 17.059.861 |
| 17/10/2025 | 15,30 | 15,25 | -1,04% | 15,19 | 15,52 | 15,32 | 15,25 | 15,37 | 802 | 17.428.218 |
| 16/10/2025 | 15,32 | 15,41 | -0,84% | 15,22 | 15,77 | 15,42 | 15,27 | 15,41 | 779 | 17.206.178 |
| 15/10/2025 | 15,50 | 15,54 | +1,44% | 15,29 | 15,54 | 15,41 | 15,45 | 15,54 | 879 | 18.787.773 |
| 14/10/2025 | 15,35 | 15,32 | -1,03% | 15,32 | 15,60 | 15,43 | 15,31 | 15,50 | 560 | 14.581.314 |
| 13/10/2025 | 15,71 | 15,48 | -0,51% | 15,33 | 15,71 | 15,48 | 15,43 | 15,48 | 710 | 14.856.332 |
| 10/10/2025 | 15,64 | 15,56 | -0,89% | 15,36 | 15,80 | 15,52 | 15,43 | 15,56 | 1.079 | 21.233.031 |
| 9/10/2025 | 16,37 | 15,70 | -4,68% | 15,37 | 16,47 | 15,71 | 15,66 | 15,70 | 2.248 | 45.482.678 |
| 8/10/2025 | 16,30 | 16,47 | -0,06% | 16,21 | 16,48 | 16,35 | 16,35 | 16,47 | 542 | 11.581.075 |
| 7/10/2025 | 16,77 | 16,48 | -0,54% | 16,31 | 16,77 | 16,43 | 16,40 | 16,48 | 922 | 19.374.954 |
| 6/10/2025 | 16,90 | 16,57 | -3,04% | 16,55 | 17,05 | 16,72 | 16,57 | 16,64 | 825 | 16.938.544 |
| 3/10/2025 | 17,04 | 17,09 | -0,06% | 16,92 | 17,45 | 17,16 | 16,91 | 17,09 | 572 | 13.096.061 |
| 2/10/2025 | 17,20 | 17,10 | -1,27% | 16,74 | 17,30 | 16,93 | 16,95 | 17,10 | 840 | 19.804.175 |
| 1/10/2025 | 17,21 | 17,32 | -0,46% | 17,06 | 17,50 | 17,28 | 17,23 | 17,33 | 913 | 18.744.209 |
| 30/9/2025 | 17,68 | 17,40 | -0,57% | 17,20 | 17,73 | 17,40 | 17,34 | 17,40 | 857 | 19.253.363 |
| 29/9/2025 | 17,99 | 17,50 | -2,13% | 17,50 | 18,07 | 17,64 | 17,50 | 17,70 | 548 | 13.467.682 |
| 26/9/2025 | 17,90 | 17,88 | -0,33% | 17,75 | 17,96 | 17,84 | 17,88 | 17,92 | 315 | 8.684.163 |
| 25/9/2025 | 18,01 | 17,94 | -1,43% | 17,67 | 18,09 | 17,82 | 17,85 | 17,94 | 593 | 17.589.463 |
| 24/9/2025 | 17,65 | 18,20 | +2,25% | 17,65 | 18,23 | 17,98 | 18,18 | 18,20 | 874 | 16.140.311 |
| 23/9/2025 | 17,33 | 17,80 | +2,01% | 17,26 | 17,80 | 17,58 | 17,74 | 17,85 | 436 | 10.328.873 |
| 22/9/2025 | 17,50 | 17,45 | -1,47% | 16,94 | 17,91 | 17,20 | 17,38 | 17,45 | 799 | 19.200.540 |
| 19/9/2025 | 17,41 | 17,71 | +0,28% | 17,31 | 17,86 | 17,58 | 17,46 | 17,71 | 462 | 12.745.827 |
| 18/9/2025 | 17,60 | 17,66 | -0,73% | 17,30 | 17,70 | 17,49 | 17,54 | 17,66 | 597 | 14.368.643 |
| 17/9/2025 | 17,54 | 17,79 | +0,96% | 17,47 | 18,02 | 17,74 | 17,61 | 17,79 | 615 | 13.461.124 |
| 16/9/2025 | 17,78 | 17,62 | +1,91% | 17,35 | 17,78 | 17,47 | 17,40 | 17,62 | 729 | 13.729.997 |
| 15/9/2025 | 17,52 | 17,29 | -1,26% | 17,29 | 17,66 | 17,50 | 17,29 | 17,51 | 690 | 13.914.728 |
| 12/9/2025 | 17,85 | 17,51 | -3,47% | 17,47 | 18,00 | 17,65 | 17,50 | 17,64 | 780 | 16.436.945 |
| 11/9/2025 | 18,09 | 18,14 | +0,11% | 17,86 | 18,36 | 18,03 | 17,99 | 18,14 | 703 | 17.150.970 |
| 10/9/2025 | 18,20 | 18,12 | -1,52% | 17,95 | 18,47 | 18,27 | 18,12 | 18,25 | 748 | 11.750.591 |
| 9/9/2025 | 17,90 | 18,40 | +3,72% | 17,80 | 18,40 | 18,03 | 18,09 | 18,40 | 1.250 | 14.028.621 |
| 8/9/2025 | 18,09 | 17,74 | -1,44% | 17,74 | 18,16 | 17,92 | 17,74 | 17,92 | 682 | 14.511.930 |
| 5/9/2025 | 17,90 | 18,00 | +0,50% | 17,74 | 18,17 | 17,95 | 18,00 | 18,06 | 648 | 16.771.497 |
| 4/9/2025 | 17,86 | 17,91 | +0,11% | 17,73 | 18,02 | 17,90 | 17,91 | 17,97 | 530 | 11.346.885 |
| 3/9/2025 | 17,99 | 17,89 | +0,28% | 17,65 | 18,02 | 17,84 | 17,85 | 17,89 | 705 | 17.950.384 |
| 2/9/2025 | 18,17 | 17,84 | -1,82% | 17,84 | 18,22 | 18,00 | 17,84 | 18,02 | 718 | 12.762.738 |
| 1/9/2025 | 18,01 | 18,17 | +3,12% | 18,01 | 18,57 | 18,29 | 18,17 | 18,20 | 1.024 | 27.083.257 |
| 29/8/2025 | 17,98 | 17,62 | -0,56% | 17,52 | 18,02 | 17,73 | 17,58 | 17,66 | 834 | 20.704.927 |
| 28/8/2025 | 17,65 | 17,72 | +0,97% | 17,51 | 18,06 | 17,85 | 17,72 | 17,82 | 952 | 22.822.814 |
| 27/8/2025 | 17,11 | 17,55 | +4,46% | 17,11 | 17,82 | 17,46 | 17,40 | 17,55 | 1.518 | 35.232.606 |
| 26/8/2025 | 17,00 | 16,80 | -0,59% | 16,67 | 17,14 | 16,82 | 16,67 | 16,80 | 507 | 12.625.390 |
| 25/8/2025 | 17,05 | 16,90 | +0,24% | 16,85 | 17,34 | 17,14 | 16,90 | 17,15 | 895 | 23.410.165 |
| 22/8/2025 | 16,63 | 16,86 | +2,99% | 16,41 | 16,90 | 16,73 | 16,79 | 16,86 | 491 | 11.294.561 |
| 21/8/2025 | 16,42 | 16,37 | -2,03% | 16,13 | 16,71 | 16,30 | 16,37 | 16,52 | 1.194 | 27.193.535 |
| 20/8/2025 | 16,37 | 16,71 | +0,91% | 16,35 | 16,71 | 16,57 | 16,60 | 16,71 | 470 | 11.827.516 |
| 19/8/2025 | 16,71 | 16,56 | -1,19% | 16,27 | 16,71 | 16,40 | 16,37 | 16,56 | 853 | 17.038.961 |
| 18/8/2025 | 16,40 | 16,76 | +2,13% | 16,27 | 16,76 | 16,57 | 16,64 | 16,76 | 754 | 17.778.266 |
| 15/8/2025 | 16,91 | 16,41 | -3,87% | 16,32 | 17,00 | 16,52 | 16,40 | 16,41 | 1.104 | 23.580.988 |
| 14/8/2025 | 16,70 | 17,07 | +1,25% | 16,26 | 17,07 | 16,70 | 16,94 | 17,07 | 1.055 | 25.083.322 |
| 13/8/2025 | 16,85 | 16,86 | -0,82% | 16,70 | 17,54 | 17,08 | 16,84 | 16,86 | 1.277 | 25.631.335 |
| 12/8/2025 | 16,62 | 17,00 | +2,72% | 16,58 | 17,35 | 16,97 | 16,70 | 17,00 | 1.188 | 27.204.254 |
| 11/8/2025 | 17,01 | 16,55 | -3,05% | 16,54 | 17,12 | 16,73 | 16,55 | 16,69 | 1.013 | 21.154.077 |
| 8/8/2025 | 16,88 | 17,07 | +1,49% | 16,84 | 17,16 | 17,01 | 17,01 | 17,07 | 670 | 16.142.482 |
| 7/8/2025 | 17,08 | 16,82 | -1,87% | 16,75 | 17,14 | 16,89 | 16,82 | 16,88 | 968 | 24.481.130 |
| 6/8/2025 | 17,07 | 17,14 | +0,41% | 16,95 | 17,40 | 17,14 | 17,10 | 17,14 | 867 | 21.824.317 |
| 5/8/2025 | 16,93 | 17,07 | +0,18% | 16,76 | 17,10 | 16,95 | 16,90 | 17,07 | 681 | 17.429.272 |
| 4/8/2025 | 17,10 | 17,04 | -0,76% | 16,83 | 17,33 | 16,97 | 16,96 | 17,04 | 832 | 17.041.858 |
| 1/8/2025 | 17,36 | 17,17 | -1,32% | 17,01 | 17,74 | 17,19 | 17,06 | 17,17 | 1.218 | 28.484.576 |
| 31/7/2025 | 17,59 | 17,40 | -5,95% | 17,25 | 17,80 | 17,52 | 17,34 | 17,40 | 1.323 | 25.648.169 |
| 30/7/2025 | 18,27 | 18,50 | +0,22% | 18,03 | 18,59 | 18,31 | 18,40 | 18,50 | 881 | 24.344.440 |
| 29/7/2025 | 18,55 | 18,46 | +0,16% | 17,97 | 18,73 | 18,41 | 18,39 | 18,46 | 1.093 | 25.692.804 |
| 28/7/2025 | 17,90 | 18,43 | +3,95% | 17,78 | 18,61 | 18,34 | 18,32 | 18,43 | 1.390 | 36.119.819 |
| 25/7/2025 | 17,74 | 17,73 | +1,20% | 17,50 | 17,84 | 17,64 | 17,54 | 17,73 | 413 | 11.593.373 |
| 24/7/2025 | 17,90 | 17,52 | -3,10% | 17,49 | 17,92 | 17,68 | 17,52 | 17,61 | 497 | 11.982.120 |
| 23/7/2025 | 17,70 | 18,08 | +1,35% | 17,70 | 18,10 | 17,97 | 18,03 | 18,08 | 511 | 14.446.650 |
| 22/7/2025 | 17,95 | 17,84 | +1,08% | 17,59 | 17,95 | 17,73 | 17,71 | 17,84 | 572 | 12.105.632 |
| 21/7/2025 | 17,90 | 17,65 | -1,45% | 17,65 | 18,04 | 17,78 | 17,65 | 17,86 | 628 | 16.930.433 |
| 18/7/2025 | 17,60 | 17,91 | +1,70% | 17,42 | 17,91 | 17,77 | 17,84 | 17,91 | 689 | 17.136.975 |
| 17/7/2025 | 17,87 | 17,61 | -2,06% | 17,43 | 18,06 | 17,65 | 17,61 | 17,73 | 883 | 19.825.260 |
| 16/7/2025 | 17,80 | 17,98 | +1,70% | 17,32 | 17,98 | 17,64 | 17,75 | 17,98 | 781 | 19.398.093 |
| 15/7/2025 | 17,27 | 17,68 | +3,39% | 17,15 | 17,86 | 17,61 | 17,68 | 17,85 | 904 | 22.107.337 |
| 14/7/2025 | 17,13 | 17,10 | -0,87% | 16,97 | 17,37 | 17,16 | 17,10 | 17,16 | 622 | 17.379.607 |
| 11/7/2025 | 17,32 | 17,25 | +0,29% | 16,97 | 17,32 | 17,10 | 17,12 | 17,25 | 646 | 13.444.843 |
| 10/7/2025 | 17,30 | 17,20 | -0,92% | 16,97 | 17,30 | 17,10 | 17,16 | 17,20 | 1.234 | 25.622.591 |
| 9/7/2025 | 17,50 | 17,36 | -1,98% | 17,29 | 17,64 | 17,40 | 17,36 | 17,40 | 696 | 18.951.799 |
| 8/7/2025 | 17,46 | 17,71 | +1,14% | 17,40 | 17,94 | 17,68 | 17,69 | 17,71 | 664 | 15.596.586 |
| 7/7/2025 | 17,85 | 17,51 | -1,85% | 17,30 | 17,98 | 17,50 | 17,51 | 17,52 | 1.298 | 25.144.740 |
| 4/7/2025 | 18,03 | 17,84 | -1,05% | 17,69 | 18,08 | 17,90 | 17,83 | 18,08 | 720 | 16.309.078 |
| 3/7/2025 | 17,32 | 18,03 | +3,74% | 17,32 | 18,03 | 17,75 | 18,00 | 18,03 | 1.029 | 21.591.130 |
| 2/7/2025 | 17,32 | 17,38 | +0,93% | 17,12 | 17,88 | 17,48 | 17,38 | 17,47 | 1.343 | 30.731.478 |
| 1/7/2025 | 17,58 | 17,22 | -2,55% | 17,22 | 17,73 | 17,40 | 17,22 | 17,36 | 1.651 | 34.376.374 |
| 30/6/2025 | 17,86 | 17,67 | -0,11% | 17,49 | 17,99 | 17,62 | 17,65 | 17,67 | 1.076 | 25.567.229 |
| 27/6/2025 | 17,69 | 17,69 | -0,62% | 17,42 | 17,86 | 17,61 | 17,69 | 17,80 | 1.011 | 25.553.109 |
| 26/6/2025 | 18,05 | 17,80 | -0,34% | 17,61 | 18,10 | 17,75 | 17,66 | 17,80 | 1.402 | 29.362.542 |
| 25/6/2025 | 18,50 | 17,86 | -4,39% | 17,78 | 18,93 | 18,17 | 17,86 | 17,87 | 1.658 | 37.113.360 |
| 24/6/2025 | 19,15 | 18,68 | -2,45% | 18,46 | 19,42 | 18,75 | 18,58 | 18,68 | 1.942 | 41.811.523 |
| 23/6/2025 | 19,68 | 19,15 | -1,69% | 19,00 | 19,78 | 19,22 | 19,11 | 19,15 | 1.279 | 22.546.924 |
| 20/6/2025 | 19,45 | 19,48 | +0,36% | 19,30 | 19,90 | 19,58 | 19,45 | 19,48 | 703 | 24.355.747 |
| 18/6/2025 | 19,77 | 19,41 | -2,36% | 19,40 | 19,85 | 19,62 | 19,41 | 19,55 | 866 | 15.971.244 |
| 17/6/2025 | 20,15 | 19,88 | -2,02% | 19,60 | 20,20 | 19,87 | 19,73 | 19,88 | 803 | 18.943.156 |
| 16/6/2025 | 20,31 | 20,29 | +0,64% | 19,73 | 20,45 | 20,01 | 20,08 | 20,29 | 1.200 | 28.435.996 |
| 13/6/2025 | 20,15 | 20,16 | -0,54% | 19,37 | 20,45 | 20,01 | 20,00 | 20,16 | 832 | 16.820.010 |
| 12/6/2025 | 20,10 | 20,27 | +1,40% | 19,74 | 20,28 | 20,04 | 20,17 | 20,27 | 623 | 16.664.408 |
| 11/6/2025 | 20,00 | 19,99 | +0,15% | 19,70 | 20,15 | 19,94 | 19,99 | 20,17 | 512 | 13.270.461 |
| 10/6/2025 | 20,20 | 19,96 | +0,60% | 19,87 | 20,43 | 20,14 | 19,96 | 20,10 | 549 | 12.978.035 |
| 9/6/2025 | 19,90 | 19,84 | -1,00% | 19,57 | 20,25 | 19,84 | 19,84 | 20,09 | 1.104 | 19.168.153 |
| 6/6/2025 | 19,98 | 20,04 | +0,25% | 19,80 | 20,18 | 19,95 | 19,95 | 20,04 | 549 | 13.277.821 |
| 5/6/2025 | 20,15 | 19,99 | -1,67% | 19,78 | 20,32 | 20,00 | 19,85 | 20,06 | 831 | 17.109.776 |
| 4/6/2025 | 21,28 | 20,33 | -3,65% | 20,14 | 21,29 | 20,51 | 20,25 | 20,33 | 1.366 | 25.631.701 |
| 3/6/2025 | 20,14 | 21,10 | +4,87% | 20,00 | 21,17 | 20,73 | 20,95 | 21,10 | 986 | 20.459.396 |
| 2/6/2025 | 21,36 | 20,12 | -4,82% | 20,12 | 21,43 | 20,62 | 20,12 | 20,24 | 1.086 | 22.836.570 |
| 30/5/2025 | 21,45 | 21,14 | -1,21% | 20,66 | 21,45 | 20,98 | 20,95 | 21,14 | 838 | 16.153.928 |
| 29/5/2025 | 20,92 | 21,40 | +1,57% | 20,79 | 21,41 | 21,13 | 21,09 | 21,40 | 493 | 11.083.760 |
| 28/5/2025 | 21,21 | 21,07 | -0,66% | 20,89 | 21,36 | 21,09 | 21,07 | 21,08 | 625 | 13.175.469 |
| 27/5/2025 | 21,09 | 21,21 | +1,97% | 21,01 | 21,46 | 21,19 | 21,15 | 21,21 | 677 | 14.365.816 |
| 26/5/2025 | 20,96 | 20,80 | -0,95% | 20,60 | 21,09 | 20,91 | 20,62 | 20,80 | 485 | 12.616.916 |
| 23/5/2025 | 20,66 | 21,00 | +1,45% | 20,15 | 21,31 | 20,92 | 20,90 | 21,00 | 625 | 15.919.426 |
| 22/5/2025 | 21,17 | 20,70 | -2,22% | 20,58 | 21,20 | 20,80 | 20,67 | 20,70 | 822 | 14.644.824 |
| 21/5/2025 | 20,94 | 21,17 | +1,39% | 20,82 | 21,59 | 21,23 | 21,06 | 21,17 | 1.215 | 23.114.873 |
| 20/5/2025 | 20,70 | 20,88 | +1,31% | 20,39 | 21,05 | 20,74 | 20,88 | 20,95 | 758 | 15.650.250 |
| 19/5/2025 | 20,34 | 20,61 | +0,24% | 20,20 | 20,92 | 20,64 | 20,55 | 20,61 | 980 | 20.677.981 |
| 16/5/2025 | 20,22 | 20,56 | +2,85% | 19,67 | 20,56 | 20,05 | 20,38 | 20,56 | 575 | 15.701.982 |
| 15/5/2025 | 19,98 | 19,99 | +1,06% | 19,78 | 20,11 | 19,93 | 19,99 | 20,09 | 595 | 14.051.796 |
| 14/5/2025 | 20,19 | 19,78 | -1,84% | 19,59 | 20,24 | 19,78 | 19,78 | 19,96 | 619 | 15.536.502 |
| 13/5/2025 | 19,18 | 20,15 | +5,17% | 19,13 | 20,19 | 19,81 | 19,95 | 20,15 | 697 | 18.200.576 |
| 12/5/2025 | 19,18 | 19,16 | +0,90% | 18,94 | 19,53 | 19,17 | 19,04 | 19,16 | 718 | 17.903.783 |
| 9/5/2025 | 19,30 | 18,99 | -2,01% | 18,86 | 19,35 | 19,00 | 18,99 | 19,06 | 546 | 18.105.171 |
| 8/5/2025 | 18,92 | 19,38 | +3,19% | 18,90 | 19,57 | 19,31 | 19,27 | 19,38 | 428 | 13.079.234 |
| 7/5/2025 | 19,03 | 18,78 | -0,90% | 18,59 | 19,12 | 18,78 | 18,73 | 18,78 | 948 | 23.156.626 |
| 6/5/2025 | 18,97 | 18,95 | +0,91% | 18,84 | 19,30 | 18,99 | 18,95 | 19,08 | 613 | 12.875.920 |
| 5/5/2025 | 19,53 | 18,78 | -3,94% | 18,64 | 19,68 | 18,89 | 18,75 | 18,78 | 1.217 | 32.441.663 |
| 2/5/2025 | 19,71 | 19,55 | -4,63% | 19,16 | 19,80 | 19,38 | 19,52 | 19,55 | 861 | 28.500.725 |
| 29/4/2025 | 20,21 | 20,50 | +1,69% | 20,10 | 20,85 | 20,64 | 20,50 | 20,63 | 853 | 29.428.932 |
| 28/4/2025 | 20,15 | 20,16 | +0,55% | 20,08 | 20,62 | 20,34 | 20,16 | 20,22 | 432 | 11.830.905 |
| 25/4/2025 | 20,60 | 20,05 | -2,67% | 20,03 | 20,78 | 20,42 | 20,05 | 20,40 | 851 | 18.280.504 |
| 24/4/2025 | 19,37 | 20,60 | +5,91% | 19,34 | 20,60 | 20,08 | 20,45 | 20,60 | 1.049 | 17.684.646 |
| 23/4/2025 | 19,55 | 19,45 | -0,51% | 19,34 | 19,83 | 19,54 | 19,37 | 19,45 | 618 | 15.776.355 |
| 22/4/2025 | 19,62 | 19,55 | -0,36% | 19,21 | 19,71 | 19,49 | 19,35 | 19,55 | 649 | 16.222.106 |
| 17/4/2025 | 18,87 | 19,62 | +5,60% | 18,76 | 19,65 | 19,36 | 19,49 | 19,62 | 665 | 17.297.682 |
| 16/4/2025 | 18,65 | 18,58 | -1,95% | 18,58 | 19,18 | 18,83 | 18,58 | 18,78 | 981 | 24.712.694 |
| 15/4/2025 | 20,09 | 18,95 | -5,96% | 18,95 | 20,09 | 19,27 | 18,95 | 19,02 | 1.275 | 34.798.133 |
| 14/4/2025 | 20,12 | 20,15 | +0,35% | 19,89 | 20,29 | 20,10 | 20,15 | 20,16 | 743 | 16.355.962 |
| 11/4/2025 | 19,66 | 20,08 | +3,19% | 19,37 | 20,08 | 19,75 | 19,89 | 20,08 | 486 | 13.706.675 |
| 10/4/2025 | 19,99 | 19,46 | -2,55% | 19,25 | 20,10 | 19,52 | 19,31 | 19,46 | 781 | 16.290.976 |
| 9/4/2025 | 19,50 | 19,97 | +4,12% | 18,84 | 20,21 | 19,58 | 19,97 | 20,19 | 990 | 22.509.868 |
| 8/4/2025 | 19,17 | 19,18 | +1,48% | 19,15 | 19,76 | 19,46 | 19,18 | 19,39 | 623 | 16.119.869 |
| 7/4/2025 | 18,95 | 18,90 | -1,31% | 18,34 | 19,15 | 18,71 | 18,90 | 19,08 | 1.105 | 23.829.281 |
| 4/4/2025 | 20,00 | 19,15 | -4,39% | 18,96 | 20,00 | 19,30 | 18,99 | 19,15 | 1.437 | 38.332.644 |
| 3/4/2025 | 21,41 | 20,03 | -6,27% | 19,91 | 21,41 | 20,33 | 20,03 | 20,05 | 1.595 | 38.407.884 |
| 2/4/2025 | 20,87 | 21,37 | +3,34% | 20,68 | 21,50 | 21,16 | 21,24 | 21,37 | 660 | 15.842.813 |
| 1/4/2025 | 20,90 | 20,68 | -0,43% | 20,47 | 21,06 | 20,79 | 20,68 | 20,90 | 515 | 16.495.143 |
| 31/3/2025 | 20,83 | 20,77 | +0,58% | 20,42 | 20,83 | 20,64 | 20,62 | 20,77 | 827 | 15.447.812 |
| 28/3/2025 | 21,39 | 20,65 | -1,67% | 20,59 | 21,39 | 20,77 | 20,65 | 20,79 | 986 | 20.746.782 |
| 27/3/2025 | 21,26 | 21,00 | -0,85% | 20,85 | 21,48 | 21,14 | 21,00 | 21,23 | 673 | 13.467.065 |
| 26/3/2025 | 21,38 | 21,18 | +0,33% | 20,85 | 21,50 | 21,09 | 21,07 | 21,18 | 1.047 | 20.818.080 |
| 25/3/2025 | 21,80 | 21,11 | -2,45% | 20,97 | 21,80 | 21,18 | 21,11 | 21,20 | 1.056 | 24.819.016 |
| 24/3/2025 | 22,29 | 21,64 | -2,96% | 21,43 | 22,55 | 21,95 | 21,50 | 21,64 | 850 | 14.988.582 |
| 21/3/2025 | 22,56 | 22,30 | -1,15% | 22,30 | 22,69 | 22,47 | 22,30 | 22,62 | 460 | 11.055.387 |
| 20/3/2025 | 22,70 | 22,56 | -0,62% | 22,25 | 22,75 | 22,47 | 22,40 | 22,56 | 437 | 8.619.709 |
| 19/3/2025 | 22,80 | 22,70 | +0,35% | 22,32 | 22,80 | 22,55 | 22,38 | 22,70 | 693 | 14.444.878 |
| 18/3/2025 | 22,42 | 22,62 | +1,12% | 22,14 | 22,70 | 22,52 | 22,47 | 22,62 | 475 | 10.138.357 |
| 17/3/2025 | 22,20 | 22,37 | +1,13% | 22,14 | 22,64 | 22,42 | 22,24 | 22,37 | 454 | 12.221.362 |
| 14/3/2025 | 21,54 | 22,12 | +3,51% | 21,37 | 22,34 | 22,09 | 22,12 | 22,25 | 534 | 10.693.811 |
| 13/3/2025 | 21,27 | 21,37 | +1,38% | 20,92 | 21,88 | 21,50 | 21,37 | 21,49 | 598 | 11.457.713 |