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.
TEND3F - TENDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 24,70 | 24,43 | -0,65% | 23,99 | 24,70 | 24,25 | 24,17 | 24,43 | 226 | 9.926.034 |
| 5/9/2025 | 23,31 | 24,59 | +4,73% | 23,31 | 25,05 | 24,40 | 24,45 | 24,60 | 502 | 14.465.484 |
| 4/9/2025 | 22,99 | 23,48 | +2,00% | 22,75 | 23,82 | 23,39 | 23,48 | 23,66 | 236 | 8.294.084 |
| 3/9/2025 | 23,51 | 23,02 | -2,00% | 22,93 | 23,65 | 23,20 | 22,85 | 23,02 | 405 | 8.260.938 |
| 2/9/2025 | 23,27 | 23,49 | +0,95% | 22,58 | 23,53 | 23,24 | 23,49 | 23,54 | 1.652 | 15.921.897 |
| 1/9/2025 | 23,80 | 23,27 | -0,77% | 23,27 | 24,12 | 23,64 | 23,27 | 23,90 | 547 | 14.087.483 |
| 29/8/2025 | 23,30 | 23,45 | -0,21% | 23,10 | 23,94 | 23,51 | 23,45 | 23,98 | 413 | 11.849.408 |
| 28/8/2025 | 22,50 | 23,50 | +5,29% | 22,50 | 23,59 | 23,25 | 23,14 | 23,50 | 565 | 14.493.344 |
| 27/8/2025 | 21,17 | 22,32 | +5,43% | 21,11 | 22,47 | 21,92 | 22,32 | 22,44 | 353 | 9.816.209 |
| 26/8/2025 | 21,11 | 21,17 | -0,28% | 21,11 | 21,40 | 21,27 | 21,12 | 21,17 | 304 | 6.053.740 |
| 25/8/2025 | 21,00 | 21,23 | +2,26% | 20,87 | 21,36 | 21,18 | 21,06 | 21,23 | 207 | 7.215.593 |
| 22/8/2025 | 20,52 | 20,76 | -0,24% | 20,52 | 21,01 | 20,84 | 20,76 | 20,98 | 124 | 5.798.048 |
| 21/8/2025 | 20,93 | 20,81 | -0,62% | 20,58 | 20,94 | 20,71 | 20,61 | 20,81 | 166 | 4.700.092 |
| 20/8/2025 | 20,80 | 20,94 | +0,77% | 20,45 | 21,00 | 20,72 | 20,82 | 20,94 | 298 | 7.606.424 |
| 19/8/2025 | 21,72 | 20,78 | -4,20% | 20,71 | 21,72 | 20,90 | 20,76 | 20,78 | 262 | 8.183.584 |
| 18/8/2025 | 21,71 | 21,69 | +0,98% | 21,35 | 21,82 | 21,56 | 21,36 | 21,69 | 256 | 6.355.931 |
| 15/8/2025 | 21,20 | 21,48 | +1,56% | 21,20 | 21,80 | 21,42 | 21,41 | 21,48 | 216 | 5.668.330 |
| 14/8/2025 | 21,12 | 21,15 | +0,14% | 21,02 | 21,41 | 21,21 | 21,15 | 21,35 | 283 | 8.086.342 |
| 13/8/2025 | 22,19 | 21,12 | -4,91% | 21,00 | 22,19 | 21,39 | 21,12 | 21,24 | 508 | 10.096.334 |
| 12/8/2025 | 21,72 | 22,21 | +2,63% | 21,65 | 22,25 | 21,98 | 22,00 | 22,21 | 324 | 8.309.253 |
| 11/8/2025 | 21,49 | 21,64 | +0,19% | 21,40 | 22,08 | 21,67 | 21,45 | 21,64 | 634 | 21.299.372 |
| 8/8/2025 | 22,61 | 21,60 | -8,75% | 21,20 | 23,09 | 21,91 | 21,60 | 21,65 | 899 | 24.256.673 |
| 7/8/2025 | 23,38 | 23,67 | +2,42% | 22,95 | 23,68 | 23,30 | 23,34 | 23,69 | 479 | 15.565.188 |
| 6/8/2025 | 22,29 | 23,11 | +4,29% | 22,29 | 23,33 | 22,96 | 23,11 | 23,42 | 378 | 9.126.873 |
| 5/8/2025 | 22,24 | 22,16 | -1,25% | 22,00 | 22,47 | 22,27 | 22,16 | 22,34 | 334 | 9.383.258 |
| 4/8/2025 | 21,99 | 22,44 | +0,81% | 21,87 | 22,44 | 22,15 | 22,17 | 22,44 | 251 | 9.117.573 |
| 1/8/2025 | 21,30 | 22,26 | +4,75% | 21,30 | 22,55 | 22,22 | 21,96 | 22,26 | 1.089 | 14.492.469 |
| 31/7/2025 | 21,08 | 21,25 | -2,07% | 20,88 | 21,99 | 21,27 | 21,25 | 21,55 | 197 | 8.233.525 |
| 30/7/2025 | 20,88 | 21,70 | +2,46% | 20,88 | 21,83 | 21,45 | 21,39 | 21,70 | 893 | 16.353.504 |
| 29/7/2025 | 20,43 | 21,18 | +4,39% | 20,34 | 21,30 | 20,95 | 21,12 | 21,18 | 293 | 6.892.125 |
| 28/7/2025 | 20,93 | 20,29 | -3,75% | 20,26 | 21,51 | 20,76 | 20,29 | 20,59 | 274 | 7.250.801 |
| 25/7/2025 | 20,85 | 21,08 | -0,43% | 20,80 | 21,37 | 21,06 | 21,08 | 21,37 | 375 | 6.886.866 |
| 24/7/2025 | 21,43 | 21,17 | -3,55% | 20,84 | 22,00 | 21,17 | 21,00 | 21,17 | 313 | 9.055.041 |
| 23/7/2025 | 21,00 | 21,95 | +2,95% | 21,00 | 22,32 | 21,87 | 21,93 | 21,95 | 240 | 7.080.644 |
| 22/7/2025 | 21,32 | 21,32 | -0,84% | 21,22 | 21,74 | 21,51 | 21,32 | 21,46 | 490 | 9.341.296 |
| 21/7/2025 | 22,52 | 21,50 | -5,70% | 21,31 | 22,66 | 21,85 | 21,30 | 21,50 | 285 | 8.861.516 |
| 18/7/2025 | 23,20 | 22,80 | -2,94% | 22,54 | 23,34 | 22,83 | 22,54 | 22,80 | 264 | 9.500.558 |
| 17/7/2025 | 23,36 | 23,49 | -0,76% | 23,13 | 23,49 | 23,32 | 23,29 | 23,49 | 144 | 6.750.415 |
| 16/7/2025 | 23,59 | 23,67 | +0,30% | 22,97 | 23,83 | 23,36 | 23,40 | 23,68 | 331 | 7.607.204 |
| 15/7/2025 | 23,27 | 23,60 | +1,24% | 22,54 | 23,60 | 23,17 | 23,31 | 23,60 | 311 | 8.539.469 |
| 14/7/2025 | 22,51 | 23,31 | +1,08% | 22,15 | 23,31 | 22,56 | 22,67 | 23,31 | 254 | 8.298.527 |
| 11/7/2025 | 23,17 | 23,06 | -1,66% | 22,91 | 23,58 | 23,08 | 22,91 | 23,06 | 224 | 7.440.265 |
| 10/7/2025 | 23,83 | 23,45 | -1,72% | 22,91 | 23,83 | 23,40 | 23,45 | 23,54 | 595 | 18.906.425 |
| 9/7/2025 | 24,50 | 23,86 | -2,17% | 23,73 | 24,50 | 23,91 | 23,86 | 23,98 | 229 | 8.647.343 |
| 8/7/2025 | 24,17 | 24,39 | +1,58% | 23,92 | 24,39 | 24,17 | 24,19 | 24,39 | 151 | 5.617.768 |
| 7/7/2025 | 24,20 | 24,01 | -1,07% | 23,85 | 24,35 | 24,00 | 24,01 | 24,18 | 303 | 5.909.279 |
| 4/7/2025 | 23,82 | 24,27 | +1,08% | 23,82 | 24,39 | 24,26 | 24,27 | 24,35 | 155 | 4.842.993 |
| 3/7/2025 | 23,55 | 24,01 | +1,31% | 23,55 | 24,29 | 24,05 | 24,01 | 24,19 | 415 | 7.557.201 |
| 2/7/2025 | 24,72 | 23,70 | -2,91% | 23,51 | 24,77 | 23,89 | 23,53 | 23,70 | 723 | 13.982.235 |
| 1/7/2025 | 24,47 | 24,41 | +0,78% | 24,32 | 24,80 | 24,52 | 24,41 | 24,68 | 618 | 11.118.072 |
| 30/6/2025 | 24,38 | 24,22 | +0,17% | 23,79 | 24,39 | 24,10 | 24,22 | 24,39 | 265 | 10.242.648 |
| 27/6/2025 | 23,85 | 24,18 | +0,62% | 23,71 | 24,33 | 24,01 | 24,18 | 24,34 | 173 | 6.066.481 |
| 26/6/2025 | 24,01 | 24,03 | -1,03% | 23,85 | 24,38 | 24,05 | 23,76 | 24,03 | 321 | 7.452.889 |
| 25/6/2025 | 23,96 | 24,28 | +1,29% | 23,47 | 24,33 | 23,97 | 24,28 | 24,30 | 393 | 8.836.429 |
| 24/6/2025 | 23,44 | 23,97 | +2,13% | 23,44 | 24,18 | 23,88 | 23,76 | 23,97 | 324 | 12.145.761 |
| 23/6/2025 | 23,67 | 23,47 | +0,38% | 23,12 | 23,67 | 23,37 | 23,26 | 23,47 | 331 | 8.389.860 |
| 20/6/2025 | 22,96 | 23,38 | +1,87% | 22,61 | 23,66 | 23,22 | 23,27 | 23,38 | 316 | 8.474.132 |
| 18/6/2025 | 23,21 | 22,95 | -2,75% | 22,95 | 23,60 | 23,19 | 22,95 | 23,32 | 325 | 7.163.810 |
| 17/6/2025 | 23,28 | 23,60 | +1,37% | 23,03 | 23,68 | 23,47 | 23,48 | 23,60 | 449 | 8.033.979 |
| 16/6/2025 | 23,08 | 23,28 | +0,26% | 23,08 | 23,66 | 23,42 | 23,28 | 23,70 | 166 | 7.341.676 |
| 13/6/2025 | 23,13 | 23,22 | -2,03% | 22,84 | 23,38 | 23,11 | 23,12 | 23,22 | 200 | 5.028.975 |
| 12/6/2025 | 23,70 | 23,70 | -0,17% | 22,90 | 23,72 | 23,27 | 23,37 | 23,70 | 323 | 9.924.756 |
| 11/6/2025 | 24,49 | 23,74 | -3,22% | 23,33 | 24,68 | 23,75 | 23,50 | 23,74 | 636 | 17.671.343 |
| 10/6/2025 | 25,27 | 24,53 | -1,88% | 24,27 | 25,31 | 24,85 | 24,33 | 24,53 | 783 | 15.170.963 |
| 9/6/2025 | 24,73 | 25,00 | +1,17% | 24,30 | 25,25 | 24,89 | 25,00 | 25,24 | 562 | 16.612.672 |
| 6/6/2025 | 24,70 | 24,71 | -0,08% | 23,81 | 24,98 | 24,34 | 24,53 | 24,71 | 313 | 11.065.113 |
| 5/6/2025 | 24,18 | 24,73 | +2,49% | 24,18 | 25,09 | 24,65 | 24,39 | 24,73 | 495 | 13.447.493 |
| 4/6/2025 | 23,57 | 24,13 | +2,90% | 23,55 | 24,37 | 24,03 | 24,13 | 24,38 | 583 | 11.798.472 |
| 3/6/2025 | 23,28 | 23,45 | -0,21% | 23,26 | 23,84 | 23,57 | 23,45 | 23,71 | 390 | 9.195.410 |
| 2/6/2025 | 22,85 | 23,50 | +1,60% | 22,78 | 23,50 | 23,09 | 23,27 | 23,50 | 1.788 | 15.094.953 |
| 30/5/2025 | 22,93 | 23,13 | +0,83% | 22,43 | 23,13 | 22,74 | 22,89 | 23,13 | 484 | 11.507.966 |
| 29/5/2025 | 22,94 | 22,94 | +0,75% | 22,37 | 22,94 | 22,71 | 22,53 | 22,94 | 183 | 6.522.042 |
| 28/5/2025 | 23,36 | 22,77 | -1,51% | 22,36 | 23,36 | 22,73 | 22,77 | 22,93 | 348 | 10.653.038 |
| 27/5/2025 | 22,69 | 23,12 | +2,71% | 22,65 | 23,40 | 23,10 | 23,12 | 23,39 | 296 | 11.194.708 |
| 26/5/2025 | 22,61 | 22,51 | -0,44% | 22,26 | 22,80 | 22,50 | 22,51 | 22,73 | 525 | 7.894.234 |
| 23/5/2025 | 21,90 | 22,61 | +2,82% | 21,29 | 22,62 | 22,20 | 22,31 | 22,61 | 291 | 12.118.688 |
| 22/5/2025 | 21,42 | 21,99 | +1,34% | 21,29 | 22,37 | 21,83 | 21,65 | 21,99 | 376 | 10.810.702 |
| 21/5/2025 | 21,68 | 21,70 | -0,69% | 21,29 | 22,18 | 21,57 | 21,34 | 21,70 | 431 | 10.524.333 |
| 20/5/2025 | 19,95 | 21,85 | +8,22% | 19,95 | 21,93 | 21,01 | 21,50 | 21,85 | 410 | 14.154.453 |
| 19/5/2025 | 20,22 | 20,19 | -0,20% | 19,83 | 20,34 | 20,00 | 19,96 | 20,19 | 385 | 8.759.387 |
| 16/5/2025 | 20,52 | 20,23 | -1,41% | 20,02 | 20,60 | 20,26 | 20,05 | 20,23 | 394 | 12.209.258 |
| 15/5/2025 | 20,46 | 20,52 | -0,29% | 20,40 | 20,99 | 20,67 | 20,52 | 20,79 | 387 | 9.356.629 |
| 14/5/2025 | 20,14 | 20,58 | +3,11% | 19,84 | 20,68 | 20,43 | 20,36 | 20,58 | 317 | 6.730.422 |
| 13/5/2025 | 19,26 | 19,96 | +5,44% | 18,80 | 20,36 | 19,97 | 19,96 | 20,20 | 328 | 10.900.880 |
| 12/5/2025 | 19,45 | 18,93 | -2,42% | 18,53 | 19,73 | 18,87 | 18,93 | 19,19 | 467 | 9.674.320 |
| 9/5/2025 | 17,45 | 19,40 | +14,18% | 17,43 | 19,75 | 19,22 | 19,40 | 19,60 | 641 | 18.436.628 |
| 8/5/2025 | 16,44 | 16,99 | +4,11% | 16,41 | 17,40 | 17,09 | 16,99 | 17,17 | 229 | 7.437.437 |
| 7/5/2025 | 16,47 | 16,32 | +1,05% | 16,00 | 16,54 | 16,20 | 16,22 | 16,33 | 151 | 5.677.417 |
| 6/5/2025 | 16,04 | 16,15 | +0,25% | 16,00 | 16,43 | 16,22 | 16,15 | 16,38 | 265 | 5.441.408 |
| 5/5/2025 | 16,00 | 16,11 | +1,19% | 15,70 | 16,14 | 15,93 | 15,93 | 16,11 | 193 | 3.539.735 |
| 2/5/2025 | 16,44 | 15,92 | -0,69% | 15,85 | 16,44 | 16,03 | 15,92 | 16,12 | 1.267 | 7.514.031 |
| 29/4/2025 | 16,50 | 16,03 | -1,84% | 15,85 | 16,56 | 16,15 | 15,87 | 16,03 | 223 | 5.682.630 |
| 28/4/2025 | 16,12 | 16,33 | -0,49% | 16,11 | 16,60 | 16,42 | 16,33 | 16,40 | 136 | 4.653.991 |
| 25/4/2025 | 17,07 | 16,41 | -4,43% | 15,79 | 17,07 | 16,13 | 16,15 | 16,41 | 2.713 | 13.807.145 |
| 24/4/2025 | 16,95 | 17,17 | +1,78% | 16,69 | 17,17 | 16,93 | 16,90 | 17,17 | 260 | 5.899.665 |
| 23/4/2025 | 16,56 | 16,87 | +1,81% | 16,52 | 17,20 | 16,79 | 16,55 | 16,87 | 277 | 7.112.764 |
| 22/4/2025 | 15,90 | 16,57 | +3,89% | 15,69 | 16,65 | 16,29 | 16,35 | 16,57 | 306 | 6.937.960 |
| 17/4/2025 | 14,77 | 15,95 | +6,76% | 14,77 | 15,95 | 15,56 | 15,95 | 15,97 | 2.464 | 9.374.078 |
| 16/4/2025 | 14,75 | 14,94 | +0,40% | 14,70 | 15,33 | 15,10 | 14,94 | 15,16 | 205 | 6.565.506 |
| 15/4/2025 | 15,13 | 14,88 | -1,52% | 14,72 | 15,39 | 14,90 | 14,80 | 14,88 | 152 | 5.873.007 |
| 14/4/2025 | 14,00 | 15,11 | +4,86% | 14,00 | 15,30 | 15,05 | 15,11 | 15,30 | 365 | 6.527.045 |
| 11/4/2025 | 14,25 | 14,41 | +2,71% | 14,02 | 14,69 | 14,39 | 14,41 | 14,61 | 145 | 4.877.307 |
| 10/4/2025 | 14,49 | 14,03 | -1,61% | 13,98 | 14,49 | 14,19 | 14,03 | 14,32 | 141 | 4.379.410 |
| 9/4/2025 | 13,70 | 14,26 | +4,78% | 13,55 | 14,47 | 14,11 | 14,26 | 14,44 | 247 | 6.826.703 |
| 8/4/2025 | 13,26 | 13,61 | -0,66% | 13,26 | 14,28 | 13,80 | 13,61 | 13,79 | 130 | 4.252.755 |
| 7/4/2025 | 13,58 | 13,70 | -1,15% | 13,10 | 13,80 | 13,50 | 13,70 | 13,74 | 238 | 3.941.622 |
| 4/4/2025 | 14,57 | 13,86 | -4,74% | 13,72 | 14,57 | 13,90 | 13,73 | 13,86 | 134 | 4.111.402 |
| 3/4/2025 | 14,43 | 14,55 | +2,39% | 14,20 | 15,07 | 14,68 | 14,55 | 14,69 | 253 | 4.510.749 |
| 2/4/2025 | 14,13 | 14,21 | +1,86% | 14,08 | 14,45 | 14,25 | 14,21 | 14,35 | 115 | 3.096.320 |
| 1/4/2025 | 13,81 | 13,95 | +0,07% | 13,80 | 14,38 | 14,14 | 13,95 | 14,13 | 323 | 6.250.298 |
| 31/3/2025 | 13,96 | 13,94 | -1,97% | 13,80 | 14,35 | 13,95 | 13,80 | 13,94 | 145 | 3.423.473 |
| 28/3/2025 | 14,40 | 14,22 | -0,28% | 13,97 | 14,40 | 14,19 | 14,22 | 14,52 | 148 | 2.916.585 |
| 27/3/2025 | 14,50 | 14,26 | 0,00% | 14,26 | 14,60 | 14,39 | 14,26 | 14,47 | 131 | 3.468.545 |
| 26/3/2025 | 14,18 | 14,26 | +1,35% | 14,18 | 14,67 | 14,44 | 14,26 | 14,42 | 131 | 4.578.050 |
| 25/3/2025 | 13,83 | 14,07 | +2,18% | 13,83 | 14,44 | 14,20 | 14,07 | 14,19 | 162 | 5.308.590 |
| 24/3/2025 | 14,00 | 13,77 | -2,75% | 13,77 | 14,09 | 13,91 | 13,77 | 13,96 | 145 | 2.558.452 |
| 21/3/2025 | 14,26 | 14,16 | -0,70% | 14,01 | 14,31 | 14,14 | 14,00 | 14,16 | 85 | 2.627.162 |
| 20/3/2025 | 14,44 | 14,26 | -0,97% | 14,26 | 14,51 | 14,38 | 14,26 | 14,39 | 114 | 3.548.272 |
| 19/3/2025 | 13,56 | 14,40 | +4,35% | 13,56 | 14,68 | 14,39 | 14,40 | 14,45 | 346 | 6.453.183 |
| 18/3/2025 | 13,53 | 13,80 | +0,07% | 13,53 | 14,06 | 13,89 | 13,80 | 13,99 | 158 | 4.739.989 |
| 17/3/2025 | 13,43 | 13,79 | +2,45% | 13,43 | 13,96 | 13,74 | 13,79 | 13,95 | 161 | 4.233.737 |
| 14/3/2025 | 13,42 | 13,46 | +1,05% | 13,40 | 13,83 | 13,65 | 13,46 | 13,75 | 279 | 6.998.355 |
| 13/3/2025 | 14,46 | 13,32 | -7,88% | 13,00 | 14,59 | 13,42 | 13,32 | 13,51 | 337 | 7.750.440 |
| 12/3/2025 | 13,71 | 14,46 | +3,43% | 13,71 | 14,59 | 14,35 | 14,46 | 14,59 | 133 | 4.415.565 |
| 11/3/2025 | 14,46 | 13,98 | -2,92% | 13,67 | 14,60 | 14,03 | 13,98 | 14,18 | 216 | 4.484.595 |
| 10/3/2025 | 14,90 | 14,40 | -3,55% | 14,29 | 14,90 | 14,60 | 14,40 | 14,48 | 258 | 5.983.687 |
| 7/3/2025 | 14,68 | 14,93 | +2,75% | 14,27 | 15,05 | 14,77 | 14,67 | 14,93 | 186 | 4.673.980 |
| 6/3/2025 | 14,40 | 14,53 | +0,90% | 14,23 | 14,98 | 14,68 | 14,53 | 14,82 | 471 | 8.657.082 |
| 5/3/2025 | 14,46 | 14,40 | -2,37% | 14,40 | 14,61 | 14,50 | 14,40 | 14,56 | 313 | 3.186.293 |
| 28/2/2025 | 15,40 | 14,75 | -4,53% | 14,41 | 15,40 | 14,83 | 14,73 | 14,75 | 180 | 4.578.530 |
| 27/2/2025 | 15,05 | 15,45 | +1,11% | 15,05 | 15,45 | 15,33 | 15,27 | 15,45 | 109 | 4.754.814 |
| 26/2/2025 | 16,27 | 15,28 | -5,03% | 15,28 | 16,32 | 15,61 | 15,28 | 15,48 | 251 | 7.125.015 |
| 25/2/2025 | 15,81 | 16,09 | +1,19% | 15,70 | 16,37 | 16,16 | 16,09 | 16,22 | 126 | 4.556.648 |
| 24/2/2025 | 16,76 | 15,90 | -6,85% | 15,90 | 16,94 | 16,34 | 15,90 | 16,10 | 332 | 8.295.556 |
| 21/2/2025 | 16,02 | 17,07 | +4,66% | 16,02 | 17,08 | 16,80 | 16,82 | 17,07 | 470 | 9.942.944 |
| 20/2/2025 | 16,21 | 16,31 | -0,37% | 15,97 | 16,63 | 16,25 | 16,31 | 16,61 | 172 | 3.899.875 |
| 19/2/2025 | 15,89 | 16,37 | +0,92% | 15,81 | 16,37 | 16,16 | 16,08 | 16,37 | 330 | 6.121.286 |
| 18/2/2025 | 16,43 | 16,22 | -0,98% | 16,22 | 16,48 | 16,32 | 16,22 | 16,37 | 279 | 6.368.930 |
| 17/2/2025 | 16,13 | 16,38 | +1,55% | 16,00 | 16,42 | 16,25 | 16,12 | 16,39 | 218 | 7.474.183 |
| 14/2/2025 | 15,60 | 16,13 | +3,80% | 15,54 | 16,13 | 15,90 | 15,97 | 16,13 | 210 | 7.295.176 |
| 13/2/2025 | 15,35 | 15,54 | +2,10% | 15,06 | 15,54 | 15,30 | 15,21 | 15,54 | 263 | 6.864.524 |
| 12/2/2025 | 15,37 | 15,22 | -1,81% | 15,00 | 15,37 | 15,24 | 15,22 | 15,37 | 176 | 5.135.087 |
| 11/2/2025 | 15,34 | 15,50 | +1,24% | 15,08 | 15,59 | 15,40 | 15,30 | 15,50 | 191 | 4.553.453 |
| 10/2/2025 | 14,63 | 15,31 | +5,88% | 14,63 | 15,32 | 15,02 | 15,00 | 15,31 | 218 | 5.713.160 |
| 7/2/2025 | 14,53 | 14,46 | -1,50% | 14,40 | 14,80 | 14,56 | 14,46 | 14,62 | 155 | 4.243.731 |
| 6/2/2025 | 14,39 | 14,68 | +1,31% | 14,15 | 14,68 | 14,43 | 14,35 | 14,68 | 235 | 5.034.489 |
| 5/2/2025 | 14,59 | 14,49 | +0,28% | 14,06 | 14,59 | 14,31 | 14,39 | 14,49 | 171 | 4.223.717 |
| 4/2/2025 | 14,42 | 14,45 | +0,77% | 14,03 | 14,57 | 14,37 | 14,40 | 14,46 | 127 | 3.750.508 |
| 3/2/2025 | 14,67 | 14,34 | -1,44% | 14,11 | 14,67 | 14,38 | 14,34 | 14,53 | 294 | 6.312.756 |
| 31/1/2025 | 14,40 | 14,55 | +1,75% | 14,12 | 14,58 | 14,37 | 14,29 | 14,55 | 250 | 5.400.873 |
| 30/1/2025 | 13,44 | 14,30 | +5,61% | 13,44 | 14,31 | 14,06 | 14,10 | 14,30 | 344 | 7.561.379 |
| 29/1/2025 | 13,42 | 13,54 | +1,96% | 13,07 | 13,55 | 13,42 | 13,49 | 13,54 | 329 | 5.490.643 |
| 28/1/2025 | 13,22 | 13,28 | +1,53% | 12,76 | 13,39 | 13,22 | 13,06 | 13,28 | 161 | 4.370.339 |
| 27/1/2025 | 12,30 | 13,08 | +4,31% | 12,30 | 13,13 | 12,90 | 12,99 | 13,08 | 223 | 4.970.571 |
| 24/1/2025 | 12,10 | 12,54 | +2,28% | 12,10 | 12,55 | 12,43 | 12,35 | 12,54 | 111 | 2.898.313 |
| 23/1/2025 | 12,78 | 12,26 | -0,65% | 12,08 | 12,78 | 12,28 | 12,03 | 12,26 | 206 | 3.927.788 |
| 22/1/2025 | 12,00 | 12,34 | +2,92% | 12,00 | 12,54 | 12,31 | 12,34 | 12,54 | 242 | 4.257.074 |
| 21/1/2025 | 11,93 | 11,99 | -2,04% | 11,93 | 12,24 | 12,09 | 11,99 | 12,24 | 94 | 2.713.935 |
| 20/1/2025 | 11,91 | 12,24 | +2,09% | 11,80 | 12,27 | 12,08 | 12,02 | 12,24 | 169 | 4.139.797 |
| 17/1/2025 | 11,93 | 11,99 | +0,67% | 11,78 | 12,19 | 11,89 | 11,83 | 11,99 | 273 | 4.957.921 |
| 16/1/2025 | 12,12 | 11,91 | -3,80% | 11,91 | 12,30 | 12,10 | 11,91 | 12,11 | 234 | 3.311.258 |
| 15/1/2025 | 12,00 | 12,38 | +2,65% | 11,78 | 12,38 | 12,10 | 12,14 | 12,38 | 412 | 7.919.192 |
| 14/1/2025 | 12,12 | 12,06 | +0,67% | 11,96 | 12,23 | 12,05 | 12,06 | 12,11 | 151 | 3.418.448 |
| 13/1/2025 | 12,06 | 11,98 | +0,67% | 11,82 | 12,07 | 11,98 | 11,98 | 12,10 | 110 | 2.615.123 |
| 10/1/2025 | 11,90 | 11,90 | -3,25% | 11,90 | 12,26 | 12,02 | 11,90 | 12,00 | 215 | 3.552.368 |
| 9/1/2025 | 12,10 | 12,30 | +1,65% | 11,89 | 12,32 | 12,15 | 12,05 | 12,30 | 259 | 3.813.956 |
| 8/1/2025 | 12,88 | 12,10 | -5,17% | 11,92 | 12,88 | 12,14 | 11,92 | 12,10 | 223 | 5.439.764 |
| 7/1/2025 | 12,52 | 12,76 | +1,19% | 12,49 | 12,85 | 12,69 | 12,49 | 12,76 | 297 | 4.565.893 |
| 6/1/2025 | 12,43 | 12,61 | +0,48% | 12,43 | 12,72 | 12,59 | 12,61 | 12,70 | 191 | 3.443.725 |
| 3/1/2025 | 12,37 | 12,55 | +2,03% | 12,22 | 12,63 | 12,42 | 12,10 | 12,55 | 175 | 3.728.859 |
| 2/1/2025 | 12,29 | 12,30 | +1,15% | 11,91 | 12,45 | 12,22 | 12,00 | 12,30 | 472 | 3.965.679 |
| 30/12/2024 | 12,01 | 12,16 | -1,86% | 12,01 | 12,48 | 12,28 | 12,16 | 12,29 | 188 | 3.647.005 |
| 27/12/2024 | 12,15 | 12,39 | -0,08% | 12,05 | 12,40 | 12,24 | 12,19 | 12,39 | 174 | 3.718.462 |
| 26/12/2024 | 12,33 | 12,40 | -3,43% | 12,17 | 12,68 | 12,29 | 12,23 | 12,40 | 194 | 4.345.504 |
| 23/12/2024 | 13,28 | 12,84 | -2,65% | 12,56 | 13,28 | 12,83 | 12,59 | 12,84 | 152 | 3.282.504 |
| 20/12/2024 | 13,06 | 13,19 | +2,33% | 12,87 | 13,54 | 13,16 | 13,19 | 13,22 | 152 | 3.826.581 |
| 19/12/2024 | 12,25 | 12,89 | +2,63% | 12,25 | 13,18 | 12,85 | 12,89 | 13,07 | 340 | 4.324.927 |
| 18/12/2024 | 13,40 | 12,56 | -5,71% | 12,28 | 13,40 | 12,74 | 12,37 | 12,56 | 172 | 4.757.465 |
| 17/12/2024 | 12,78 | 13,32 | +7,07% | 12,28 | 13,64 | 13,27 | 13,32 | 13,51 | 378 | 9.893.384 |
| 16/12/2024 | 12,77 | 12,44 | -0,40% | 12,28 | 12,77 | 12,49 | 12,32 | 12,44 | 291 | 3.388.984 |
| 13/12/2024 | 12,78 | 12,49 | -2,57% | 12,47 | 12,85 | 12,64 | 12,49 | 12,68 | 174 | 4.264.264 |
| 12/12/2024 | 13,84 | 12,82 | -5,94% | 12,78 | 13,84 | 13,06 | 12,82 | 13,03 | 213 | 4.758.412 |
| 11/12/2024 | 13,11 | 13,63 | +4,13% | 13,11 | 14,09 | 13,57 | 13,62 | 13,63 | 297 | 7.654.780 |
| 10/12/2024 | 12,87 | 13,09 | +1,08% | 12,87 | 13,47 | 13,19 | 13,09 | 13,28 | 165 | 4.399.555 |
| 9/12/2024 | 13,27 | 12,95 | -1,89% | 12,71 | 13,28 | 12,93 | 12,75 | 12,95 | 267 | 5.239.074 |
| 6/12/2024 | 13,33 | 13,20 | -0,08% | 13,03 | 13,68 | 13,30 | 13,20 | 13,48 | 175 | 4.127.061 |
| 5/12/2024 | 13,42 | 13,21 | -0,23% | 13,21 | 13,86 | 13,53 | 13,21 | 13,49 | 248 | 4.286.682 |
| 4/12/2024 | 13,34 | 13,24 | +0,23% | 13,11 | 13,64 | 13,38 | 13,24 | 13,41 | 271 | 5.399.737 |
| 3/12/2024 | 13,53 | 13,21 | -0,97% | 13,09 | 13,78 | 13,32 | 13,21 | 13,38 | 299 | 6.997.821 |
| 2/12/2024 | 13,80 | 13,34 | -3,68% | 13,31 | 14,01 | 13,47 | 13,34 | 13,60 | 2.631 | 10.517.818 |
| 29/11/2024 | 13,91 | 13,85 | -0,65% | 12,69 | 14,19 | 13,36 | 13,85 | 14,20 | 500 | 9.639.290 |
| 28/11/2024 | 15,14 | 13,94 | -9,19% | 13,94 | 15,59 | 14,49 | 13,94 | 14,39 | 372 | 7.683.117 |
| 27/11/2024 | 16,64 | 15,35 | -6,91% | 15,35 | 16,80 | 15,96 | 15,35 | 15,59 | 322 | 8.077.154 |
| 26/11/2024 | 16,35 | 16,49 | +1,23% | 16,13 | 16,65 | 16,35 | 16,49 | 16,67 | 202 | 6.646.917 |
| 25/11/2024 | 16,40 | 16,29 | +0,49% | 16,29 | 16,66 | 16,43 | 16,29 | 16,55 | 258 | 6.402.058 |
| 22/11/2024 | 16,10 | 16,21 | +0,68% | 16,10 | 16,48 | 16,34 | 16,21 | 16,49 | 141 | 4.958.330 |
| 21/11/2024 | 16,26 | 16,10 | -1,77% | 16,08 | 16,48 | 16,27 | 16,10 | 16,16 | 213 | 6.063.909 |
| 19/11/2024 | 16,34 | 16,39 | +0,24% | 16,09 | 16,73 | 16,51 | 16,39 | 16,73 | 194 | 6.270.177 |
| 18/11/2024 | 16,27 | 16,35 | +0,93% | 15,92 | 16,53 | 16,30 | 16,35 | 16,50 | 215 | 6.108.841 |
| 14/11/2024 | 16,88 | 16,20 | -4,03% | 16,20 | 17,00 | 16,51 | 16,20 | 16,53 | 402 | 8.453.404 |
| 13/11/2024 | 17,36 | 16,88 | -3,16% | 16,55 | 17,41 | 16,94 | 16,88 | 17,22 | 354 | 9.668.876 |
| 12/11/2024 | 17,75 | 17,43 | -1,41% | 17,23 | 17,88 | 17,55 | 17,21 | 17,43 | 278 | 8.277.695 |
| 11/11/2024 | 16,11 | 17,68 | +7,61% | 16,11 | 17,68 | 17,23 | 17,55 | 17,68 | 375 | 13.911.664 |
| 8/11/2024 | 16,49 | 16,43 | +1,61% | 15,55 | 16,49 | 15,91 | 16,07 | 16,43 | 1.929 | 13.342.268 |
| 7/11/2024 | 16,00 | 16,17 | +3,32% | 15,86 | 17,53 | 16,83 | 16,17 | 16,50 | 757 | 26.142.279 |
| 6/11/2024 | 15,30 | 15,65 | +1,10% | 15,13 | 15,86 | 15,46 | 15,65 | 15,84 | 285 | 10.167.568 |
| 5/11/2024 | 15,69 | 15,48 | -0,32% | 15,39 | 15,87 | 15,61 | 15,48 | 15,68 | 253 | 9.237.853 |
| 4/11/2024 | 14,87 | 15,53 | +3,60% | 14,87 | 15,68 | 15,42 | 15,53 | 15,69 | 581 | 13.467.902 |
| 1/11/2024 | 14,83 | 14,99 | +0,81% | 14,67 | 15,09 | 14,94 | 14,76 | 14,99 | 2.526 | 12.079.497 |
| 31/10/2024 | 14,97 | 14,87 | -0,47% | 14,82 | 15,19 | 15,00 | 14,87 | 15,08 | 251 | 8.598.654 |
| 30/10/2024 | 14,40 | 14,94 | +1,98% | 14,40 | 15,15 | 14,94 | 14,94 | 15,15 | 290 | 8.421.619 |
| 29/10/2024 | 14,43 | 14,65 | +1,74% | 14,43 | 14,84 | 14,64 | 14,65 | 14,73 | 259 | 8.429.035 |
| 28/10/2024 | 14,60 | 14,40 | -0,69% | 14,23 | 14,69 | 14,42 | 14,40 | 14,55 | 296 | 6.781.989 |
| 25/10/2024 | 14,72 | 14,50 | +1,05% | 14,32 | 14,72 | 14,41 | 14,30 | 14,50 | 1.293 | 6.414.782 |
| 24/10/2024 | 14,30 | 14,35 | +0,91% | 14,00 | 14,51 | 14,29 | 14,35 | 14,52 | 270 | 6.830.301 |
| 23/10/2024 | 14,16 | 14,22 | +0,78% | 13,99 | 14,29 | 14,11 | 14,22 | 14,27 | 175 | 5.698.205 |
| 22/10/2024 | 14,31 | 14,11 | -1,67% | 14,11 | 14,50 | 14,26 | 14,11 | 14,28 | 162 | 5.690.700 |
| 21/10/2024 | 14,21 | 14,35 | +2,06% | 14,10 | 14,48 | 14,31 | 14,35 | 14,48 | 264 | 6.995.577 |
| 18/10/2024 | 13,96 | 14,06 | +1,74% | 13,63 | 14,22 | 13,94 | 14,06 | 14,22 | 285 | 7.667.908 |
| 17/10/2024 | 14,07 | 13,82 | -0,65% | 13,36 | 14,15 | 13,89 | 13,82 | 13,96 | 148 | 3.116.492 |
| 16/10/2024 | 13,67 | 13,91 | +2,66% | 13,54 | 14,10 | 13,86 | 13,83 | 13,91 | 219 | 5.930.309 |
| 15/10/2024 | 13,73 | 13,55 | -1,17% | 13,50 | 13,90 | 13,68 | 13,55 | 13,76 | 145 | 3.772.259 |
| 14/10/2024 | 13,05 | 13,71 | +4,34% | 13,05 | 13,73 | 13,53 | 13,50 | 13,71 | 213 | 5.376.878 |
| 11/10/2024 | 13,43 | 13,14 | -1,28% | 12,94 | 13,44 | 13,14 | 13,14 | 13,40 | 323 | 9.282.723 |
| 10/10/2024 | 13,88 | 13,31 | -2,28% | 13,15 | 14,14 | 13,48 | 13,31 | 13,47 | 390 | 12.017.324 |
| 9/10/2024 | 13,97 | 13,62 | -0,80% | 13,45 | 14,05 | 13,84 | 13,62 | 13,82 | 320 | 8.726.228 |
| 8/10/2024 | 13,81 | 13,73 | -0,22% | 13,36 | 13,97 | 13,74 | 13,73 | 13,89 | 188 | 5.506.378 |
| 7/10/2024 | 13,22 | 13,76 | +3,61% | 13,19 | 13,76 | 13,55 | 13,64 | 13,76 | 194 | 5.384.525 |
| 4/10/2024 | 13,31 | 13,28 | +0,08% | 13,15 | 13,61 | 13,35 | 13,28 | 13,50 | 161 | 4.068.399 |
| 3/10/2024 | 13,66 | 13,27 | -2,93% | 13,24 | 13,66 | 13,39 | 13,27 | 13,50 | 241 | 6.575.774 |
| 2/10/2024 | 13,14 | 13,67 | +6,30% | 12,93 | 13,89 | 13,62 | 13,67 | 13,92 | 286 | 8.174.958 |
| 1/10/2024 | 12,49 | 12,86 | +2,31% | 12,49 | 13,10 | 12,86 | 12,86 | 13,07 | 632 | 12.723.361 |
| 30/9/2024 | 12,80 | 12,57 | +0,80% | 12,31 | 12,92 | 12,48 | 12,38 | 12,57 | 170 | 5.451.589 |
| 26/9/2024 | 12,47 | 12,47 | +0,89% | 12,41 | 12,83 | 12,53 | 12,47 | 12,57 | 175 | 5.207.041 |
| 25/9/2024 | 12,53 | 12,36 | -3,06% | 12,27 | 12,95 | 12,50 | 12,36 | 12,63 | 210 | 6.131.525 |
| 24/9/2024 | 12,78 | 12,75 | -1,01% | 12,61 | 13,09 | 12,77 | 12,75 | 12,89 | 274 | 7.241.625 |
| 23/9/2024 | 13,20 | 12,88 | -4,59% | 12,50 | 13,26 | 12,72 | 12,64 | 12,88 | 309 | 6.637.135 |
| 20/9/2024 | 14,12 | 13,50 | -3,91% | 13,16 | 14,13 | 13,47 | 13,26 | 13,50 | 419 | 8.970.140 |
| 19/9/2024 | 14,57 | 14,05 | -2,70% | 14,05 | 14,74 | 14,29 | 14,05 | 14,24 | 283 | 7.927.348 |
| 18/9/2024 | 14,64 | 14,44 | -1,90% | 14,35 | 14,95 | 14,58 | 14,44 | 14,66 | 356 | 12.756.623 |
| 17/9/2024 | 14,45 | 14,72 | +2,29% | 14,29 | 14,77 | 14,56 | 14,50 | 14,72 | 387 | 11.483.071 |
| 16/9/2024 | 13,11 | 14,39 | +7,63% | 13,11 | 14,52 | 14,11 | 14,39 | 14,47 | 621 | 15.833.088 |
| 13/9/2024 | 12,87 | 13,37 | +5,03% | 12,87 | 13,59 | 13,32 | 13,37 | 13,55 | 331 | 8.015.444 |
| 12/9/2024 | 12,88 | 12,73 | -0,16% | 12,71 | 12,99 | 12,82 | 12,73 | 12,89 | 205 | 5.740.428 |
| 11/9/2024 | 12,79 | 12,75 | -0,23% | 12,71 | 13,10 | 12,85 | 12,75 | 12,90 | 201 | 5.381.935 |
| 10/9/2024 | 12,95 | 12,78 | -1,31% | 12,75 | 13,01 | 12,86 | 12,78 | 13,01 | 420 | 4.518.732 |