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.
TEND3 - TENDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 24,76 | 24,29 | -1,66% | 23,95 | 24,76 | 24,26 | 24,29 | 24,32 | 5.606 | 2.288.338.600 |
| 5/9/2025 | 23,73 | 24,70 | +4,48% | 23,73 | 25,06 | 24,45 | 24,48 | 24,70 | 11.505 | 6.564.490.300 |
| 4/9/2025 | 22,96 | 23,64 | +3,05% | 22,72 | 23,84 | 23,51 | 23,55 | 23,69 | 9.179 | 3.515.110.500 |
| 3/9/2025 | 23,67 | 22,94 | -2,51% | 22,94 | 23,68 | 23,16 | 22,91 | 22,95 | 6.584 | 3.359.475.000 |
| 2/9/2025 | 23,12 | 23,53 | +1,07% | 22,59 | 23,53 | 23,20 | 23,45 | 23,55 | 5.706 | 2.669.310.200 |
| 1/9/2025 | 23,67 | 23,28 | -2,47% | 23,28 | 24,15 | 23,56 | 23,28 | 23,40 | 6.507 | 3.680.789.200 |
| 29/8/2025 | 23,37 | 23,87 | +2,14% | 23,05 | 23,96 | 23,70 | 23,62 | 23,89 | 6.837 | 4.638.737.300 |
| 28/8/2025 | 22,64 | 23,37 | +3,96% | 22,58 | 23,60 | 23,30 | 23,37 | 23,40 | 6.680 | 3.875.576.600 |
| 27/8/2025 | 21,22 | 22,48 | +5,59% | 21,06 | 22,48 | 22,03 | 22,29 | 22,48 | 9.014 | 4.103.126.100 |
| 26/8/2025 | 21,28 | 21,29 | 0,00% | 21,10 | 21,41 | 21,30 | 21,29 | 21,30 | 5.041 | 3.181.210.900 |
| 25/8/2025 | 21,17 | 21,29 | +1,24% | 20,84 | 21,37 | 21,20 | 21,25 | 21,30 | 7.030 | 3.570.685.000 |
| 22/8/2025 | 20,64 | 21,03 | +2,04% | 20,59 | 21,07 | 20,92 | 20,88 | 21,03 | 7.373 | 4.040.247.000 |
| 21/8/2025 | 20,84 | 20,61 | -1,25% | 20,61 | 21,02 | 20,68 | 20,61 | 20,70 | 3.924 | 1.460.125.400 |
| 20/8/2025 | 20,93 | 20,87 | +0,10% | 20,44 | 20,95 | 20,72 | 20,83 | 20,87 | 6.662 | 3.374.772.400 |
| 19/8/2025 | 21,35 | 20,85 | -3,25% | 20,71 | 21,40 | 20,88 | 20,77 | 20,85 | 6.554 | 3.000.710.000 |
| 18/8/2025 | 21,39 | 21,55 | +0,70% | 21,38 | 21,85 | 21,56 | 21,55 | 21,57 | 6.563 | 2.289.498.200 |
| 15/8/2025 | 21,35 | 21,40 | +0,23% | 21,13 | 21,84 | 21,40 | 21,35 | 21,40 | 4.976 | 1.848.213.200 |
| 14/8/2025 | 21,15 | 21,35 | +0,90% | 21,00 | 21,42 | 21,23 | 21,17 | 21,35 | 7.197 | 2.855.225.600 |
| 13/8/2025 | 22,00 | 21,16 | -3,56% | 21,00 | 22,05 | 21,34 | 21,07 | 21,16 | 8.444 | 4.143.147.600 |
| 12/8/2025 | 21,87 | 21,94 | +0,92% | 21,62 | 22,26 | 22,01 | 21,93 | 22,00 | 9.561 | 5.120.539.300 |
| 11/8/2025 | 21,34 | 21,74 | +1,12% | 21,34 | 22,10 | 21,83 | 21,73 | 21,76 | 8.041 | 3.977.088.400 |
| 8/8/2025 | 22,50 | 21,50 | -9,05% | 21,17 | 22,63 | 21,78 | 21,42 | 21,50 | 21.154 | 15.407.181.300 |
| 7/8/2025 | 23,50 | 23,64 | +2,16% | 22,95 | 23,64 | 23,33 | 23,53 | 23,64 | 6.636 | 3.230.961.600 |
| 6/8/2025 | 22,12 | 23,14 | +4,09% | 22,12 | 23,36 | 23,07 | 23,13 | 23,24 | 6.529 | 3.258.610.700 |
| 5/8/2025 | 22,21 | 22,23 | -0,27% | 21,96 | 22,48 | 22,27 | 22,19 | 22,23 | 6.844 | 2.497.986.700 |
| 4/8/2025 | 22,31 | 22,29 | +0,91% | 21,87 | 22,45 | 22,11 | 22,27 | 22,31 | 8.299 | 4.068.131.300 |
| 1/8/2025 | 21,52 | 22,09 | +3,71% | 21,52 | 22,58 | 22,23 | 22,08 | 22,15 | 11.207 | 4.792.281.300 |
| 31/7/2025 | 21,47 | 21,30 | -0,98% | 20,84 | 21,50 | 21,27 | 21,30 | 21,39 | 8.479 | 3.411.159.700 |
| 30/7/2025 | 20,96 | 21,51 | +1,27% | 20,92 | 21,86 | 21,36 | 21,51 | 21,53 | 9.148 | 4.138.932.600 |
| 29/7/2025 | 20,50 | 21,24 | +4,12% | 20,50 | 21,31 | 21,03 | 21,12 | 21,24 | 9.900 | 4.682.552.600 |
| 28/7/2025 | 21,33 | 20,40 | -3,95% | 20,24 | 21,58 | 20,67 | 20,40 | 20,43 | 8.806 | 4.751.680.200 |
| 25/7/2025 | 21,21 | 21,24 | +1,14% | 20,77 | 21,30 | 21,08 | 21,24 | 21,25 | 6.972 | 3.242.732.900 |
| 24/7/2025 | 21,85 | 21,00 | -5,23% | 20,89 | 21,93 | 21,14 | 21,00 | 21,02 | 8.695 | 4.270.469.300 |
| 23/7/2025 | 21,12 | 22,16 | +3,89% | 21,12 | 22,32 | 21,89 | 22,04 | 22,17 | 8.880 | 3.782.416.100 |
| 22/7/2025 | 21,48 | 21,33 | -0,23% | 21,17 | 21,78 | 21,49 | 21,33 | 21,35 | 7.736 | 3.946.609.900 |
| 21/7/2025 | 22,47 | 21,38 | -4,89% | 21,35 | 22,65 | 21,75 | 21,37 | 21,38 | 9.480 | 4.691.978.300 |
| 18/7/2025 | 23,20 | 22,48 | -3,93% | 22,48 | 23,31 | 22,85 | 22,48 | 22,60 | 6.250 | 2.419.245.200 |
| 17/7/2025 | 23,38 | 23,40 | +0,30% | 23,13 | 23,50 | 23,35 | 23,39 | 23,48 | 5.327 | 2.224.585.100 |
| 16/7/2025 | 23,31 | 23,33 | -1,14% | 22,96 | 23,86 | 23,30 | 23,32 | 23,50 | 6.889 | 2.478.745.600 |
| 15/7/2025 | 22,65 | 23,60 | +4,56% | 22,57 | 23,60 | 23,14 | 23,47 | 23,60 | 8.220 | 4.452.629.800 |
| 14/7/2025 | 22,65 | 22,57 | -1,23% | 22,13 | 22,75 | 22,45 | 22,57 | 22,75 | 9.303 | 8.674.104.300 |
| 11/7/2025 | 23,17 | 22,85 | -2,35% | 22,85 | 23,60 | 23,07 | 22,85 | 22,99 | 4.506 | 2.071.307.600 |
| 10/7/2025 | 23,62 | 23,40 | -2,46% | 22,89 | 23,73 | 23,31 | 23,39 | 23,50 | 7.946 | 3.623.305.300 |
| 9/7/2025 | 24,50 | 23,99 | -1,64% | 23,78 | 24,50 | 23,92 | 23,95 | 24,00 | 6.793 | 4.235.646.400 |
| 8/7/2025 | 24,38 | 24,39 | +1,25% | 23,91 | 24,39 | 24,17 | 24,19 | 24,39 | 3.854 | 2.419.444.900 |
| 7/7/2025 | 24,27 | 24,09 | -0,78% | 23,85 | 24,35 | 24,01 | 24,04 | 24,09 | 3.581 | 1.644.768.100 |
| 4/7/2025 | 24,14 | 24,28 | +0,83% | 23,94 | 24,40 | 24,28 | 24,26 | 24,34 | 2.825 | 1.548.732.300 |
| 3/7/2025 | 23,60 | 24,08 | +2,16% | 23,55 | 24,30 | 24,13 | 24,08 | 24,16 | 4.546 | 2.840.956.100 |
| 2/7/2025 | 24,75 | 23,57 | -4,57% | 23,47 | 24,76 | 23,82 | 23,56 | 23,61 | 9.322 | 4.815.229.600 |
| 1/7/2025 | 24,29 | 24,70 | +1,23% | 24,29 | 24,81 | 24,54 | 24,56 | 24,70 | 6.169 | 3.839.332.300 |
| 30/6/2025 | 24,46 | 24,40 | -0,20% | 23,77 | 24,46 | 24,22 | 24,31 | 24,40 | 6.658 | 4.416.853.800 |
| 27/6/2025 | 23,90 | 24,45 | +2,30% | 23,70 | 24,45 | 24,11 | 24,17 | 24,47 | 5.128 | 2.260.806.500 |
| 26/6/2025 | 24,36 | 23,90 | -1,12% | 23,80 | 24,37 | 24,10 | 23,89 | 23,90 | 9.467 | 4.792.120.700 |
| 25/6/2025 | 23,68 | 24,17 | +1,47% | 23,43 | 24,40 | 23,98 | 24,13 | 24,20 | 5.953 | 2.947.304.400 |
| 24/6/2025 | 23,51 | 23,82 | +1,62% | 23,47 | 24,22 | 23,92 | 23,81 | 23,89 | 11.745 | 5.286.551.100 |
| 23/6/2025 | 23,75 | 23,44 | -1,01% | 23,07 | 23,75 | 23,39 | 23,40 | 23,49 | 6.987 | 2.922.336.600 |
| 20/6/2025 | 22,80 | 23,68 | +3,18% | 22,55 | 23,68 | 23,34 | 23,55 | 23,68 | 5.124 | 3.126.181.000 |
| 18/6/2025 | 23,50 | 22,95 | -2,34% | 22,95 | 23,68 | 23,16 | 22,95 | 23,00 | 4.902 | 2.550.336.200 |
| 17/6/2025 | 23,35 | 23,50 | +0,43% | 23,08 | 23,69 | 23,48 | 23,35 | 23,50 | 4.894 | 2.135.885.500 |
| 16/6/2025 | 23,59 | 23,40 | +1,30% | 23,19 | 23,63 | 23,45 | 23,40 | 23,47 | 3.942 | 1.745.965.900 |
| 13/6/2025 | 23,48 | 23,10 | -2,04% | 22,83 | 23,48 | 23,13 | 23,08 | 23,12 | 6.996 | 3.319.934.700 |
| 12/6/2025 | 23,59 | 23,58 | -0,72% | 22,88 | 23,65 | 23,25 | 23,45 | 23,58 | 6.007 | 4.069.033.600 |
| 11/6/2025 | 24,72 | 23,75 | -3,26% | 23,32 | 24,72 | 23,72 | 23,70 | 23,76 | 12.997 | 7.947.904.600 |
| 10/6/2025 | 25,08 | 24,55 | -2,07% | 24,33 | 25,26 | 24,97 | 24,50 | 24,55 | 11.033 | 17.773.212.600 |
| 9/6/2025 | 24,54 | 25,07 | +1,83% | 24,33 | 25,25 | 24,89 | 25,07 | 25,09 | 5.345 | 3.030.923.300 |
| 6/6/2025 | 24,83 | 24,62 | -0,40% | 23,81 | 24,93 | 24,32 | 24,60 | 24,90 | 8.273 | 8.217.683.400 |
| 5/6/2025 | 24,36 | 24,72 | +2,19% | 24,26 | 25,13 | 24,67 | 24,62 | 24,72 | 8.246 | 4.472.401.800 |
| 4/6/2025 | 23,57 | 24,19 | +2,59% | 23,51 | 24,38 | 24,06 | 24,17 | 24,35 | 8.369 | 3.854.979.900 |
| 3/6/2025 | 23,11 | 23,58 | +0,60% | 23,11 | 23,85 | 23,61 | 23,58 | 23,70 | 5.793 | 2.460.604.700 |
| 2/6/2025 | 23,17 | 23,44 | +1,52% | 22,79 | 23,53 | 23,15 | 23,25 | 23,44 | 10.846 | 4.202.263.700 |
| 30/5/2025 | 22,79 | 23,09 | +1,32% | 22,43 | 23,09 | 22,82 | 22,88 | 23,09 | 5.892 | 3.024.742.000 |
| 29/5/2025 | 22,58 | 22,79 | -0,48% | 22,37 | 22,89 | 22,68 | 22,64 | 22,80 | 3.216 | 1.643.055.400 |
| 28/5/2025 | 23,19 | 22,90 | -1,25% | 22,34 | 23,20 | 22,70 | 22,88 | 22,94 | 5.416 | 2.848.354.800 |
| 27/5/2025 | 22,80 | 23,19 | +2,61% | 22,69 | 23,42 | 23,14 | 23,19 | 23,38 | 7.768 | 4.031.910.600 |
| 26/5/2025 | 22,75 | 22,60 | +0,09% | 22,23 | 22,80 | 22,51 | 22,59 | 22,66 | 5.539 | 2.664.799.100 |
| 23/5/2025 | 21,74 | 22,58 | +3,11% | 21,24 | 22,60 | 22,26 | 22,48 | 22,60 | 11.655 | 5.343.956.500 |
| 22/5/2025 | 21,35 | 21,90 | +1,67% | 21,35 | 22,37 | 21,91 | 21,88 | 21,90 | 11.664 | 5.311.554.400 |
| 21/5/2025 | 21,61 | 21,54 | -0,97% | 21,27 | 22,19 | 21,56 | 21,43 | 21,55 | 11.888 | 6.242.007.700 |
| 20/5/2025 | 19,82 | 21,75 | +9,02% | 19,82 | 21,75 | 20,96 | 21,71 | 21,75 | 18.951 | 10.566.921.600 |
| 19/5/2025 | 20,17 | 19,95 | -1,63% | 19,82 | 20,33 | 20,00 | 19,95 | 20,04 | 7.606 | 3.769.669.200 |
| 16/5/2025 | 20,55 | 20,28 | -1,89% | 20,01 | 20,61 | 20,23 | 20,20 | 20,28 | 14.121 | 7.021.020.400 |
| 15/5/2025 | 20,45 | 20,67 | +1,52% | 20,31 | 21,00 | 20,68 | 20,66 | 20,75 | 9.696 | 4.109.158.700 |
| 14/5/2025 | 20,20 | 20,36 | +1,65% | 19,85 | 20,70 | 20,49 | 20,36 | 20,49 | 17.764 | 6.413.959.000 |
| 13/5/2025 | 19,30 | 20,03 | +4,87% | 19,28 | 20,38 | 20,04 | 20,03 | 20,04 | 12.718 | 5.945.030.800 |
| 12/5/2025 | 19,77 | 19,10 | -1,80% | 18,51 | 19,77 | 18,88 | 19,10 | 19,12 | 14.129 | 5.792.769.200 |
| 9/5/2025 | 18,23 | 19,45 | +13,34% | 18,23 | 19,77 | 19,22 | 19,41 | 19,45 | 22.619 | 14.834.198.000 |
| 8/5/2025 | 16,45 | 17,16 | +5,02% | 16,42 | 17,40 | 17,17 | 17,12 | 17,16 | 7.608 | 3.652.154.800 |
| 7/5/2025 | 16,48 | 16,34 | -0,73% | 15,99 | 16,58 | 16,21 | 16,34 | 16,35 | 3.751 | 1.380.688.900 |
| 6/5/2025 | 16,03 | 16,46 | +2,55% | 16,01 | 16,46 | 16,27 | 16,33 | 16,46 | 3.393 | 1.351.936.600 |
| 5/5/2025 | 16,10 | 16,05 | -0,19% | 15,68 | 16,16 | 15,92 | 16,04 | 16,08 | 3.785 | 1.514.017.700 |
| 2/5/2025 | 16,30 | 16,08 | +1,52% | 15,84 | 16,30 | 16,02 | 16,01 | 16,08 | 5.877 | 2.762.864.300 |
| 29/4/2025 | 16,45 | 15,84 | -3,71% | 15,84 | 16,51 | 16,09 | 15,84 | 15,86 | 7.727 | 3.218.437.000 |
| 28/4/2025 | 16,20 | 16,45 | +1,54% | 16,20 | 16,66 | 16,46 | 16,36 | 16,45 | 8.109 | 3.461.464.000 |
| 25/4/2025 | 17,13 | 16,20 | -5,04% | 15,78 | 17,13 | 16,14 | 16,16 | 16,20 | 13.178 | 7.340.740.000 |
| 24/4/2025 | 16,79 | 17,06 | +2,22% | 16,68 | 17,16 | 16,96 | 16,98 | 17,06 | 11.672 | 4.026.271.500 |
| 23/4/2025 | 16,80 | 16,69 | +0,79% | 16,50 | 17,22 | 16,76 | 16,64 | 16,70 | 9.209 | 4.617.698.500 |
| 22/4/2025 | 15,89 | 16,56 | +3,82% | 15,75 | 16,63 | 16,34 | 16,50 | 16,57 | 9.256 | 4.285.806.000 |
| 17/4/2025 | 15,24 | 15,95 | +5,49% | 15,00 | 15,97 | 15,61 | 15,95 | 15,96 | 5.353 | 3.113.088.700 |
| 16/4/2025 | 14,75 | 15,12 | +2,02% | 14,70 | 15,37 | 15,11 | 15,12 | 15,14 | 5.798 | 2.211.978.200 |
| 15/4/2025 | 15,13 | 14,82 | -2,11% | 14,71 | 15,41 | 14,88 | 14,82 | 14,85 | 6.521 | 2.352.143.300 |
| 14/4/2025 | 14,82 | 15,14 | +4,41% | 14,65 | 15,29 | 15,03 | 15,12 | 15,16 | 6.723 | 2.458.647.300 |
| 11/4/2025 | 14,30 | 14,50 | +1,75% | 13,96 | 14,65 | 14,37 | 14,49 | 14,55 | 6.398 | 1.966.881.700 |
| 10/4/2025 | 14,28 | 14,25 | -0,77% | 13,96 | 14,44 | 14,21 | 14,23 | 14,25 | 7.231 | 1.814.641.500 |
| 9/4/2025 | 13,72 | 14,36 | +4,44% | 13,57 | 14,50 | 14,13 | 14,29 | 14,37 | 11.954 | 5.483.231.700 |
| 8/4/2025 | 13,88 | 13,75 | +0,29% | 13,60 | 14,29 | 13,86 | 13,70 | 13,76 | 10.319 | 2.549.975.400 |
| 7/4/2025 | 13,40 | 13,71 | +0,29% | 13,10 | 13,85 | 13,51 | 13,69 | 13,74 | 9.289 | 2.376.799.300 |
| 4/4/2025 | 14,41 | 13,67 | -6,82% | 13,67 | 14,41 | 13,86 | 13,66 | 13,68 | 8.025 | 2.680.330.400 |
| 3/4/2025 | 14,22 | 14,67 | +2,66% | 14,19 | 15,12 | 14,68 | 14,62 | 14,72 | 5.706 | 2.139.178.400 |
| 2/4/2025 | 14,01 | 14,29 | +1,49% | 14,01 | 14,45 | 14,23 | 14,29 | 14,30 | 5.707 | 2.779.505.000 |
| 1/4/2025 | 13,89 | 14,08 | +2,03% | 13,76 | 14,37 | 14,14 | 14,08 | 14,09 | 8.300 | 2.487.053.700 |
| 31/3/2025 | 14,19 | 13,80 | -3,90% | 13,80 | 14,25 | 14,07 | 13,79 | 13,85 | 4.947 | 5.039.407.400 |
| 28/3/2025 | 14,32 | 14,36 | -0,28% | 13,94 | 14,46 | 14,22 | 14,35 | 14,37 | 4.516 | 2.044.219.200 |
| 27/3/2025 | 14,41 | 14,40 | +0,07% | 14,24 | 14,60 | 14,43 | 14,39 | 14,41 | 6.690 | 3.130.455.900 |
| 26/3/2025 | 14,19 | 14,39 | +1,41% | 14,18 | 14,68 | 14,44 | 14,37 | 14,44 | 5.515 | 2.080.108.300 |
| 25/3/2025 | 13,91 | 14,19 | +2,38% | 13,91 | 14,46 | 14,24 | 14,16 | 14,22 | 6.162 | 1.768.141.200 |
| 24/3/2025 | 14,11 | 13,86 | -1,35% | 13,85 | 14,11 | 13,94 | 13,86 | 13,90 | 5.469 | 1.669.120.100 |
| 21/3/2025 | 14,22 | 14,05 | -1,47% | 14,00 | 14,34 | 14,11 | 14,04 | 14,11 | 3.792 | 1.508.546.300 |
| 20/3/2025 | 14,44 | 14,26 | -1,25% | 14,25 | 14,55 | 14,35 | 14,23 | 14,28 | 4.703 | 2.062.983.200 |
| 19/3/2025 | 13,95 | 14,44 | +4,41% | 13,83 | 14,76 | 14,44 | 14,43 | 14,44 | 8.952 | 3.854.413.700 |
| 18/3/2025 | 13,77 | 13,83 | +0,29% | 13,69 | 14,07 | 13,88 | 13,82 | 13,88 | 5.866 | 2.749.252.000 |
| 17/3/2025 | 13,60 | 13,79 | +1,47% | 13,43 | 13,89 | 13,72 | 13,76 | 13,81 | 8.446 | 2.989.083.200 |
| 14/3/2025 | 13,50 | 13,59 | +1,42% | 13,40 | 13,84 | 13,66 | 13,57 | 13,60 | 14.815 | 8.061.026.600 |
| 13/3/2025 | 13,56 | 13,40 | -7,33% | 13,00 | 13,67 | 13,38 | 13,39 | 13,40 | 22.508 | 10.287.856.200 |
| 12/3/2025 | 14,00 | 14,46 | +3,21% | 13,96 | 14,61 | 14,35 | 14,46 | 14,48 | 10.033 | 3.709.438.500 |
| 11/3/2025 | 14,57 | 14,01 | -3,84% | 13,66 | 14,59 | 14,05 | 14,01 | 14,03 | 11.529 | 4.649.566.800 |
| 10/3/2025 | 14,70 | 14,57 | -1,42% | 14,43 | 14,83 | 14,58 | 14,55 | 14,58 | 6.994 | 2.162.372.900 |
| 7/3/2025 | 14,65 | 14,78 | +0,89% | 14,26 | 15,07 | 14,74 | 14,73 | 14,78 | 13.430 | 4.571.984.800 |
| 6/3/2025 | 14,46 | 14,65 | +1,60% | 14,41 | 15,00 | 14,65 | 14,64 | 14,66 | 15.422 | 6.033.579.300 |
| 5/3/2025 | 14,60 | 14,42 | -2,10% | 14,36 | 14,72 | 14,50 | 14,41 | 14,49 | 7.216 | 2.570.879.200 |
| 28/2/2025 | 15,38 | 14,73 | -4,54% | 14,40 | 15,38 | 14,79 | 14,70 | 14,74 | 11.004 | 4.597.277.200 |
| 27/2/2025 | 15,35 | 15,43 | +0,59% | 15,21 | 15,46 | 15,35 | 15,37 | 15,44 | 7.949 | 2.671.974.300 |
| 26/2/2025 | 16,25 | 15,34 | -5,07% | 15,33 | 16,35 | 15,53 | 15,33 | 15,34 | 7.526 | 2.597.617.000 |
| 25/2/2025 | 15,93 | 16,16 | +0,50% | 15,93 | 16,40 | 16,21 | 16,16 | 16,17 | 6.485 | 2.887.738.900 |
| 24/2/2025 | 16,96 | 16,08 | -5,30% | 15,92 | 17,01 | 16,21 | 16,08 | 16,09 | 13.245 | 6.390.707.300 |
| 21/2/2025 | 16,48 | 16,98 | +3,03% | 16,31 | 17,04 | 16,79 | 16,98 | 17,03 | 14.454 | 5.510.299.200 |
| 20/2/2025 | 16,29 | 16,48 | +1,67% | 15,97 | 16,48 | 16,28 | 16,48 | 16,49 | 6.750 | 2.809.341.000 |
| 19/2/2025 | 16,19 | 16,21 | -1,10% | 15,89 | 16,30 | 16,10 | 16,20 | 16,22 | 10.310 | 7.576.151.100 |
| 18/2/2025 | 16,34 | 16,39 | +0,31% | 16,21 | 16,49 | 16,33 | 16,38 | 16,40 | 10.923 | 3.814.696.400 |
| 17/2/2025 | 16,01 | 16,34 | +1,55% | 16,01 | 16,43 | 16,28 | 16,32 | 16,35 | 10.971 | 5.294.242.900 |
| 14/2/2025 | 15,46 | 16,09 | +4,14% | 15,46 | 16,11 | 15,90 | 16,00 | 16,10 | 11.156 | 5.178.369.700 |
| 13/2/2025 | 15,35 | 15,45 | +0,65% | 15,02 | 15,50 | 15,37 | 15,45 | 15,46 | 8.954 | 3.096.310.300 |
| 12/2/2025 | 15,37 | 15,35 | -0,78% | 15,00 | 15,41 | 15,26 | 15,31 | 15,35 | 6.996 | 3.256.681.100 |
| 11/2/2025 | 15,22 | 15,47 | +1,51% | 15,07 | 15,60 | 15,42 | 15,47 | 15,48 | 8.228 | 3.712.950.000 |
| 10/2/2025 | 14,75 | 15,24 | +3,96% | 14,70 | 15,24 | 15,01 | 15,24 | 15,25 | 12.727 | 5.658.637.800 |
| 7/2/2025 | 14,70 | 14,66 | -0,07% | 14,39 | 14,84 | 14,58 | 14,64 | 14,66 | 9.792 | 5.173.490.200 |
| 6/2/2025 | 14,51 | 14,67 | +1,95% | 14,14 | 14,68 | 14,47 | 14,64 | 14,68 | 9.346 | 3.189.772.100 |
| 5/2/2025 | 14,50 | 14,39 | -1,03% | 14,02 | 14,51 | 14,27 | 14,37 | 14,39 | 6.597 | 3.563.017.700 |
| 4/2/2025 | 14,30 | 14,54 | +0,83% | 14,02 | 14,54 | 14,34 | 14,52 | 14,54 | 6.963 | 2.370.387.600 |
| 3/2/2025 | 14,23 | 14,42 | +0,35% | 14,10 | 14,59 | 14,40 | 14,40 | 14,43 | 7.283 | 2.736.311.700 |
| 31/1/2025 | 14,31 | 14,37 | 0,00% | 14,15 | 14,59 | 14,34 | 14,35 | 14,37 | 12.134 | 4.625.944.300 |
| 30/1/2025 | 13,48 | 14,37 | +6,60% | 13,48 | 14,37 | 14,11 | 14,16 | 14,37 | 18.656 | 6.190.970.100 |
| 29/1/2025 | 13,35 | 13,48 | +2,12% | 13,05 | 13,55 | 13,41 | 13,48 | 13,49 | 7.886 | 3.928.030.900 |
| 28/1/2025 | 13,23 | 13,20 | -0,15% | 13,06 | 13,40 | 13,22 | 13,18 | 13,20 | 6.190 | 2.930.152.400 |
| 27/1/2025 | 12,54 | 13,22 | +5,93% | 12,38 | 13,22 | 12,97 | 13,15 | 13,22 | 8.696 | 4.702.736.500 |
| 24/1/2025 | 12,33 | 12,48 | +2,30% | 12,20 | 12,56 | 12,42 | 12,48 | 12,49 | 6.517 | 2.690.355.000 |
| 23/1/2025 | 12,55 | 12,20 | -2,71% | 12,05 | 12,60 | 12,28 | 12,19 | 12,20 | 8.207 | 3.101.164.400 |
| 22/1/2025 | 12,25 | 12,54 | +3,13% | 12,07 | 12,54 | 12,36 | 12,51 | 12,54 | 7.562 | 3.376.200.900 |
| 21/1/2025 | 12,14 | 12,16 | -0,08% | 11,99 | 12,25 | 12,12 | 12,15 | 12,16 | 4.928 | 2.449.694.900 |
| 20/1/2025 | 11,98 | 12,17 | +1,93% | 11,79 | 12,28 | 12,06 | 12,16 | 12,17 | 4.712 | 2.318.782.600 |
| 17/1/2025 | 12,22 | 11,94 | -1,73% | 11,77 | 12,22 | 11,92 | 11,91 | 11,94 | 6.328 | 3.599.455.700 |
| 16/1/2025 | 12,25 | 12,15 | -1,22% | 11,97 | 12,30 | 12,13 | 12,03 | 12,15 | 8.018 | 2.728.871.100 |
| 15/1/2025 | 11,95 | 12,30 | +1,15% | 11,78 | 12,35 | 12,09 | 12,29 | 12,30 | 12.287 | 7.300.606.300 |
| 14/1/2025 | 12,15 | 12,16 | +0,33% | 11,98 | 12,30 | 12,10 | 12,15 | 12,16 | 3.609 | 1.646.830.100 |
| 13/1/2025 | 11,99 | 12,12 | +0,50% | 11,78 | 12,12 | 12,00 | 12,10 | 12,13 | 3.530 | 1.482.572.100 |
| 10/1/2025 | 12,11 | 12,06 | -0,08% | 11,90 | 12,25 | 12,08 | 12,05 | 12,07 | 5.383 | 3.008.453.700 |
| 9/1/2025 | 11,93 | 12,07 | +0,75% | 11,87 | 12,34 | 12,12 | 12,07 | 12,25 | 8.570 | 3.142.521.500 |
| 8/1/2025 | 12,52 | 11,98 | -5,30% | 11,93 | 12,60 | 12,08 | 11,95 | 12,01 | 6.647 | 4.878.524.200 |
| 7/1/2025 | 12,74 | 12,65 | -0,16% | 12,46 | 12,88 | 12,67 | 12,63 | 12,66 | 7.834 | 4.357.477.500 |
| 6/1/2025 | 12,71 | 12,67 | +1,93% | 12,46 | 12,73 | 12,61 | 12,67 | 12,68 | 6.455 | 2.436.261.900 |
| 3/1/2025 | 12,29 | 12,43 | +0,16% | 12,24 | 12,67 | 12,43 | 12,40 | 12,43 | 7.506 | 2.181.817.800 |
| 2/1/2025 | 12,31 | 12,41 | -0,24% | 11,93 | 12,45 | 12,25 | 12,27 | 12,41 | 7.470 | 2.836.718.100 |
| 30/12/2024 | 12,29 | 12,44 | +1,14% | 12,12 | 12,49 | 12,31 | 12,29 | 12,44 | 10.864 | 3.562.974.200 |
| 27/12/2024 | 12,45 | 12,30 | 0,00% | 12,02 | 12,45 | 12,22 | 12,20 | 12,30 | 8.116 | 2.255.382.000 |
| 26/12/2024 | 12,51 | 12,30 | -2,30% | 12,16 | 12,71 | 12,27 | 12,23 | 12,31 | 10.448 | 3.500.405.100 |
| 23/12/2024 | 13,24 | 12,59 | -5,27% | 12,58 | 13,25 | 12,74 | 12,58 | 12,59 | 13.723 | 3.688.871.900 |
| 20/12/2024 | 13,09 | 13,29 | +1,76% | 12,79 | 13,55 | 13,24 | 13,28 | 13,42 | 8.351 | 3.666.552.300 |
| 19/12/2024 | 12,41 | 13,06 | +4,73% | 12,37 | 13,19 | 12,88 | 12,99 | 13,06 | 12.549 | 4.584.505.000 |
| 18/12/2024 | 13,26 | 12,47 | -7,29% | 12,28 | 13,42 | 12,74 | 12,40 | 12,48 | 15.938 | 4.475.381.900 |
| 17/12/2024 | 13,07 | 13,45 | +7,26% | 12,78 | 13,69 | 13,24 | 13,45 | 13,46 | 16.746 | 14.866.261.500 |
| 16/12/2024 | 12,52 | 12,54 | +0,48% | 12,25 | 12,77 | 12,56 | 12,53 | 12,54 | 12.446 | 5.659.208.300 |
| 13/12/2024 | 12,64 | 12,48 | -2,88% | 12,44 | 13,00 | 12,62 | 12,47 | 12,53 | 11.883 | 3.785.604.800 |
| 12/12/2024 | 13,57 | 12,85 | -6,48% | 12,79 | 13,62 | 13,01 | 12,84 | 12,85 | 13.721 | 4.650.095.200 |
| 11/12/2024 | 13,26 | 13,74 | +3,54% | 13,11 | 14,10 | 13,45 | 13,74 | 13,75 | 12.405 | 10.726.501.300 |
| 10/12/2024 | 13,10 | 13,27 | +3,11% | 12,97 | 13,49 | 13,21 | 13,26 | 13,27 | 8.037 | 3.315.017.900 |
| 9/12/2024 | 13,12 | 12,87 | -2,72% | 12,74 | 13,30 | 12,91 | 12,87 | 12,88 | 7.908 | 2.737.064.200 |
| 6/12/2024 | 13,43 | 13,23 | -1,49% | 13,00 | 13,72 | 13,34 | 13,23 | 13,29 | 7.539 | 4.241.153.300 |
| 5/12/2024 | 13,65 | 13,43 | +0,07% | 13,32 | 13,87 | 13,52 | 13,36 | 13,44 | 9.211 | 3.982.147.400 |
| 4/12/2024 | 13,42 | 13,42 | +0,68% | 13,20 | 13,65 | 13,40 | 13,40 | 13,43 | 10.065 | 3.545.245.800 |
| 3/12/2024 | 13,49 | 13,33 | -1,48% | 13,09 | 13,79 | 13,32 | 13,30 | 13,33 | 9.461 | 3.690.425.700 |
| 2/12/2024 | 13,90 | 13,53 | -3,43% | 13,30 | 14,02 | 13,48 | 13,53 | 13,54 | 12.461 | 4.681.495.100 |
| 29/11/2024 | 13,89 | 14,01 | +0,50% | 12,66 | 14,08 | 13,41 | 13,99 | 14,04 | 18.656 | 10.145.435.800 |
| 28/11/2024 | 15,58 | 13,94 | -10,58% | 13,94 | 15,58 | 14,47 | 13,94 | 14,06 | 10.096 | 5.046.233.800 |
| 27/11/2024 | 16,70 | 15,59 | -5,52% | 15,51 | 16,81 | 16,00 | 15,53 | 15,60 | 10.408 | 4.862.436.700 |
| 26/11/2024 | 16,42 | 16,50 | +0,92% | 16,12 | 16,65 | 16,39 | 16,50 | 16,56 | 6.927 | 3.522.034.300 |
| 25/11/2024 | 16,57 | 16,35 | -0,37% | 16,32 | 16,62 | 16,45 | 16,35 | 16,40 | 5.767 | 2.918.499.000 |
| 22/11/2024 | 16,38 | 16,41 | +1,23% | 16,22 | 16,47 | 16,36 | 16,35 | 16,42 | 5.804 | 2.202.932.100 |
| 21/11/2024 | 16,46 | 16,21 | -2,05% | 16,05 | 16,46 | 16,27 | 16,21 | 16,27 | 6.591 | 2.386.790.300 |
| 19/11/2024 | 16,43 | 16,55 | +1,35% | 16,09 | 16,65 | 16,53 | 16,54 | 16,55 | 8.564 | 3.604.097.100 |
| 18/11/2024 | 16,10 | 16,33 | +0,37% | 16,10 | 16,54 | 16,31 | 16,33 | 16,35 | 9.961 | 3.898.304.500 |
| 14/11/2024 | 17,10 | 16,27 | -4,18% | 16,27 | 17,10 | 16,47 | 16,27 | 16,28 | 9.566 | 4.017.611.200 |
| 13/11/2024 | 17,27 | 16,98 | -2,19% | 16,51 | 17,43 | 16,81 | 16,98 | 16,99 | 13.823 | 9.712.883.900 |
| 12/11/2024 | 17,58 | 17,36 | -1,42% | 17,19 | 17,91 | 17,54 | 17,36 | 17,40 | 14.551 | 11.347.586.900 |
| 11/11/2024 | 16,49 | 17,61 | +7,97% | 16,23 | 17,69 | 17,28 | 17,58 | 17,62 | 17.350 | 9.331.455.400 |
| 8/11/2024 | 16,49 | 16,31 | -1,09% | 15,55 | 16,49 | 15,90 | 16,26 | 16,32 | 16.580 | 7.813.580.000 |
| 7/11/2024 | 16,44 | 16,49 | +4,10% | 16,19 | 17,59 | 16,84 | 16,40 | 16,49 | 31.303 | 21.923.807.500 |
| 6/11/2024 | 15,25 | 15,84 | +1,54% | 15,11 | 15,89 | 15,55 | 15,75 | 15,84 | 10.024 | 7.025.887.500 |
| 5/11/2024 | 15,69 | 15,60 | -0,06% | 15,37 | 15,90 | 15,62 | 15,54 | 15,60 | 7.902 | 4.378.075.800 |
| 4/11/2024 | 15,05 | 15,61 | +4,98% | 14,99 | 15,70 | 15,41 | 15,61 | 15,64 | 13.410 | 4.830.199.100 |
| 1/11/2024 | 14,90 | 14,87 | -0,93% | 14,60 | 15,09 | 14,91 | 14,87 | 14,91 | 10.145 | 4.488.494.600 |
| 31/10/2024 | 15,06 | 15,01 | -0,33% | 14,80 | 15,20 | 14,99 | 14,92 | 15,02 | 8.191 | 3.681.482.700 |
| 30/10/2024 | 14,67 | 15,06 | +2,17% | 14,67 | 15,15 | 14,98 | 15,04 | 15,07 | 8.304 | 5.646.007.900 |
| 29/10/2024 | 14,57 | 14,74 | +1,87% | 14,49 | 14,84 | 14,66 | 14,71 | 14,74 | 10.130 | 3.552.567.000 |
| 28/10/2024 | 14,50 | 14,47 | -0,28% | 14,20 | 14,69 | 14,42 | 14,47 | 14,48 | 6.142 | 2.690.057.300 |
| 25/10/2024 | 14,58 | 14,51 | +0,07% | 14,32 | 14,69 | 14,43 | 14,43 | 14,52 | 6.781 | 2.708.714.300 |
| 24/10/2024 | 14,34 | 14,50 | +1,19% | 13,99 | 14,53 | 14,29 | 14,50 | 14,51 | 9.046 | 3.398.019.900 |
| 23/10/2024 | 14,24 | 14,33 | +0,49% | 13,96 | 14,33 | 14,12 | 14,24 | 14,34 | 5.593 | 2.465.199.300 |
| 22/10/2024 | 14,29 | 14,26 | -1,31% | 14,10 | 14,50 | 14,25 | 14,20 | 14,27 | 5.396 | 2.180.593.100 |
| 21/10/2024 | 14,15 | 14,45 | +2,12% | 14,06 | 14,48 | 14,32 | 14,40 | 14,45 | 8.458 | 3.507.433.100 |
| 18/10/2024 | 13,97 | 14,15 | +1,80% | 13,64 | 14,21 | 13,96 | 14,10 | 14,15 | 6.152 | 2.569.002.900 |
| 17/10/2024 | 13,78 | 13,90 | -0,07% | 13,35 | 14,17 | 13,81 | 13,88 | 13,90 | 8.451 | 3.643.632.500 |
| 16/10/2024 | 13,66 | 13,91 | +1,83% | 13,53 | 14,11 | 13,88 | 13,91 | 13,97 | 8.059 | 3.760.970.900 |
| 15/10/2024 | 13,72 | 13,66 | +0,59% | 13,50 | 13,93 | 13,67 | 13,65 | 13,66 | 5.355 | 2.421.377.400 |
| 14/10/2024 | 13,45 | 13,58 | +1,27% | 13,26 | 13,73 | 13,52 | 13,56 | 13,60 | 5.940 | 4.280.593.400 |
| 11/10/2024 | 13,30 | 13,41 | -0,37% | 12,93 | 13,42 | 13,19 | 13,35 | 13,41 | 7.482 | 2.801.292.300 |
| 10/10/2024 | 13,95 | 13,46 | -1,46% | 13,13 | 14,15 | 13,52 | 13,38 | 13,47 | 12.788 | 6.585.745.600 |
| 9/10/2024 | 13,80 | 13,66 | -1,37% | 13,53 | 14,07 | 13,78 | 13,62 | 13,68 | 9.871 | 6.034.076.800 |
| 8/10/2024 | 13,64 | 13,85 | +1,17% | 13,50 | 13,99 | 13,78 | 13,85 | 13,88 | 5.465 | 2.424.184.900 |
| 7/10/2024 | 13,41 | 13,69 | +2,62% | 13,28 | 13,70 | 13,52 | 13,60 | 13,69 | 8.521 | 3.599.071.200 |
| 4/10/2024 | 13,45 | 13,34 | -0,82% | 13,18 | 13,65 | 13,35 | 13,34 | 13,35 | 6.293 | 2.684.329.900 |
| 3/10/2024 | 13,44 | 13,45 | -2,25% | 13,24 | 13,54 | 13,41 | 13,45 | 13,47 | 8.498 | 10.063.068.500 |
| 2/10/2024 | 13,06 | 13,76 | +6,42% | 13,06 | 13,89 | 13,65 | 13,76 | 13,83 | 11.670 | 5.321.047.500 |
| 1/10/2024 | 12,48 | 12,93 | +4,02% | 12,47 | 13,14 | 12,88 | 12,92 | 12,93 | 13.196 | 7.532.040.200 |
| 30/9/2024 | 12,80 | 12,43 | -0,64% | 12,30 | 12,80 | 12,44 | 12,39 | 12,44 | 6.874 | 3.969.009.900 |
| 26/9/2024 | 12,75 | 12,51 | -0,16% | 12,40 | 12,83 | 12,54 | 12,51 | 12,58 | 5.709 | 2.922.590.000 |
| 25/9/2024 | 12,96 | 12,53 | -2,57% | 12,26 | 12,96 | 12,52 | 12,51 | 12,53 | 8.853 | 3.192.787.200 |
| 24/9/2024 | 12,99 | 12,86 | +0,78% | 12,60 | 13,03 | 12,79 | 12,78 | 12,87 | 8.471 | 3.824.911.200 |
| 23/9/2024 | 13,20 | 12,76 | -4,06% | 12,48 | 13,33 | 12,66 | 12,75 | 12,77 | 10.314 | 4.313.991.200 |
| 20/9/2024 | 14,14 | 13,30 | -6,34% | 13,15 | 14,18 | 13,43 | 13,28 | 13,30 | 11.677 | 5.079.586.200 |
| 19/9/2024 | 14,71 | 14,20 | -2,54% | 14,07 | 14,75 | 14,29 | 14,20 | 14,22 | 9.500 | 5.625.409.300 |
| 18/9/2024 | 14,45 | 14,57 | -0,07% | 14,32 | 14,97 | 14,62 | 14,55 | 14,58 | 9.197 | 4.734.019.100 |
| 17/9/2024 | 14,42 | 14,58 | +0,62% | 14,27 | 14,79 | 14,57 | 14,58 | 14,59 | 7.787 | 4.440.771.500 |
| 16/9/2024 | 13,65 | 14,49 | +6,70% | 13,61 | 14,54 | 14,22 | 14,45 | 14,49 | 17.545 | 7.538.263.100 |
| 13/9/2024 | 12,85 | 13,58 | +5,68% | 12,85 | 13,60 | 13,31 | 13,51 | 13,59 | 8.607 | 4.189.467.100 |
| 12/9/2024 | 12,89 | 12,85 | -0,77% | 12,68 | 13,01 | 12,82 | 12,81 | 12,85 | 5.755 | 2.383.223.100 |
| 11/9/2024 | 12,97 | 12,95 | -0,08% | 12,72 | 13,10 | 12,88 | 12,95 | 12,96 | 4.333 | 1.831.686.700 |
| 10/9/2024 | 13,01 | 12,96 | -0,31% | 12,77 | 13,02 | 12,88 | 12,91 | 12,96 | 4.853 | 1.753.447.000 |