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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 32,95 | 31,25 | -5,70% | 30,81 | 32,95 | 31,48 | 31,25 | 31,71 | 956 | 20.946.141 |
| 2/6/2026 | 32,34 | 33,14 | +3,05% | 32,34 | 33,80 | 33,20 | 33,14 | 33,40 | 847 | 20.438.244 |
| 1/6/2026 | 32,68 | 32,16 | -2,52% | 32,02 | 32,84 | 32,38 | 32,16 | 32,61 | 2.498 | 22.811.497 |
| 29/5/2026 | 32,77 | 32,99 | +0,06% | 32,35 | 33,07 | 32,73 | 32,79 | 32,99 | 455 | 13.550.775 |
| 28/5/2026 | 32,71 | 32,97 | 0,00% | 32,29 | 33,34 | 32,86 | 32,43 | 32,97 | 457 | 13.638.216 |
| 27/5/2026 | 32,99 | 32,97 | +3,26% | 32,43 | 33,43 | 32,78 | 32,61 | 32,97 | 473 | 15.666.171 |
| 26/5/2026 | 32,35 | 31,93 | -1,54% | 31,90 | 32,92 | 32,52 | 31,93 | 32,01 | 750 | 19.498.322 |
| 25/5/2026 | 31,90 | 32,43 | +4,61% | 31,14 | 32,46 | 31,89 | 32,43 | 32,45 | 354 | 14.909.751 |
| 22/5/2026 | 32,24 | 31,00 | -4,35% | 30,75 | 32,43 | 31,37 | 31,00 | 31,19 | 558 | 13.969.774 |
| 21/5/2026 | 30,66 | 32,41 | +3,58% | 30,65 | 32,55 | 31,89 | 32,24 | 32,41 | 556 | 21.530.079 |
| 20/5/2026 | 29,00 | 31,29 | +7,45% | 29,00 | 31,29 | 30,58 | 30,89 | 31,29 | 538 | 17.930.745 |
| 19/5/2026 | 28,93 | 29,12 | +0,24% | 28,22 | 29,30 | 28,93 | 28,77 | 29,12 | 365 | 11.515.393 |
| 18/5/2026 | 28,68 | 29,05 | -0,62% | 28,68 | 29,56 | 29,23 | 29,05 | 29,17 | 504 | 16.931.593 |
| 15/5/2026 | 29,49 | 29,23 | -2,08% | 28,42 | 29,50 | 28,91 | 28,83 | 29,23 | 1.061 | 16.241.357 |
| 14/5/2026 | 29,09 | 29,85 | +2,44% | 29,09 | 30,50 | 29,75 | 29,55 | 29,85 | 622 | 23.731.056 |
| 13/5/2026 | 29,71 | 29,14 | -1,39% | 28,41 | 29,99 | 29,18 | 28,86 | 29,14 | 513 | 17.915.569 |
| 12/5/2026 | 28,75 | 29,55 | +1,37% | 28,75 | 30,30 | 29,46 | 29,55 | 29,74 | 495 | 15.903.505 |
| 11/5/2026 | 29,77 | 29,15 | -3,35% | 28,87 | 30,33 | 29,36 | 29,15 | 29,26 | 555 | 18.541.171 |
| 8/5/2026 | 30,40 | 30,16 | -0,43% | 30,06 | 30,85 | 30,42 | 30,06 | 30,48 | 581 | 22.327.904 |
| 7/5/2026 | 31,01 | 30,29 | -3,84% | 29,82 | 31,82 | 30,78 | 29,82 | 30,29 | 622 | 18.294.234 |
| 6/5/2026 | 31,01 | 31,50 | +9,53% | 30,98 | 33,17 | 32,06 | 31,50 | 31,86 | 1.173 | 47.828.319 |
| 5/5/2026 | 27,61 | 28,76 | +3,42% | 27,61 | 29,30 | 28,75 | 28,76 | 28,83 | 876 | 24.131.454 |
| 4/5/2026 | 28,45 | 27,81 | -1,07% | 27,54 | 28,45 | 27,91 | 27,81 | 27,96 | 1.284 | 22.935.892 |
| 30/4/2026 | 27,33 | 28,11 | +2,63% | 27,01 | 28,37 | 27,95 | 27,85 | 28,11 | 805 | 22.711.994 |
| 29/4/2026 | 28,68 | 27,39 | -2,56% | 27,22 | 28,69 | 27,59 | 27,39 | 27,41 | 517 | 15.427.063 |
| 28/4/2026 | 28,23 | 28,11 | -2,02% | 27,33 | 28,54 | 28,04 | 28,11 | 28,25 | 775 | 25.500.588 |
| 27/4/2026 | 31,10 | 28,69 | -8,07% | 28,28 | 31,39 | 29,15 | 28,69 | 28,70 | 1.332 | 42.663.903 |
| 24/4/2026 | 31,68 | 31,21 | -1,58% | 30,85 | 31,86 | 31,35 | 31,02 | 31,21 | 651 | 19.358.948 |
| 23/4/2026 | 32,39 | 31,71 | -1,98% | 31,14 | 32,57 | 31,77 | 31,40 | 31,71 | 737 | 16.791.755 |
| 22/4/2026 | 32,60 | 32,35 | -0,98% | 32,25 | 33,02 | 32,58 | 32,35 | 32,59 | 543 | 15.697.734 |
| 20/4/2026 | 32,98 | 32,67 | +0,31% | 32,16 | 32,98 | 32,57 | 32,48 | 32,67 | 327 | 12.562.203 |
| 17/4/2026 | 33,00 | 32,57 | -0,09% | 32,52 | 34,25 | 33,39 | 32,50 | 32,57 | 638 | 19.922.470 |
| 16/4/2026 | 34,00 | 32,60 | -4,12% | 32,25 | 34,00 | 32,77 | 32,56 | 32,60 | 821 | 26.409.494 |
| 15/4/2026 | 34,65 | 34,00 | -1,99% | 33,19 | 34,65 | 33,84 | 34,00 | 34,04 | 833 | 22.974.747 |
| 14/4/2026 | 34,01 | 34,69 | +2,27% | 34,01 | 34,94 | 34,58 | 34,61 | 34,69 | 559 | 23.994.345 |
| 13/4/2026 | 33,77 | 33,92 | +1,62% | 33,02 | 34,42 | 34,00 | 33,92 | 34,20 | 883 | 27.825.862 |
| 10/4/2026 | 33,97 | 33,38 | -1,88% | 32,58 | 34,25 | 33,45 | 33,38 | 33,61 | 1.363 | 27.200.336 |
| 9/4/2026 | 33,19 | 34,02 | +3,31% | 32,15 | 34,10 | 33,52 | 33,85 | 34,02 | 666 | 24.561.598 |
| 8/4/2026 | 31,01 | 32,93 | +13,01% | 29,95 | 33,47 | 32,61 | 32,68 | 32,93 | 1.456 | 39.061.374 |
| 7/4/2026 | 31,49 | 29,14 | -8,10% | 29,03 | 31,66 | 30,09 | 29,14 | 29,49 | 857 | 17.911.772 |
| 6/4/2026 | 31,39 | 31,71 | +1,02% | 30,95 | 31,71 | 31,36 | 31,22 | 31,71 | 411 | 13.849.434 |
| 2/4/2026 | 31,00 | 31,39 | +0,84% | 29,85 | 31,50 | 30,98 | 30,94 | 31,39 | 569 | 16.157.800 |
| 1/4/2026 | 31,36 | 31,13 | +0,65% | 30,92 | 31,90 | 31,43 | 31,13 | 31,46 | 2.007 | 31.051.546 |
| 31/3/2026 | 29,60 | 30,93 | +4,18% | 29,54 | 31,37 | 30,57 | 30,93 | 31,00 | 679 | 18.251.407 |
| 30/3/2026 | 29,43 | 29,69 | +1,30% | 29,22 | 30,19 | 29,49 | 29,22 | 29,69 | 418 | 13.689.876 |
| 27/3/2026 | 30,00 | 29,31 | -2,50% | 29,04 | 30,14 | 29,50 | 29,31 | 29,38 | 322 | 10.480.010 |
| 26/3/2026 | 31,42 | 30,06 | -5,14% | 29,92 | 31,42 | 30,36 | 30,06 | 30,44 | 708 | 19.757.285 |
| 25/3/2026 | 31,50 | 31,69 | +3,43% | 31,30 | 32,11 | 31,81 | 31,51 | 31,69 | 596 | 18.862.032 |
| 24/3/2026 | 31,52 | 30,64 | -2,79% | 30,36 | 31,52 | 30,74 | 30,64 | 30,93 | 423 | 16.566.570 |
| 23/3/2026 | 29,46 | 31,52 | +7,25% | 29,45 | 31,77 | 31,25 | 31,52 | 31,81 | 661 | 20.369.830 |
| 20/3/2026 | 30,23 | 29,39 | -2,33% | 28,38 | 30,23 | 29,34 | 28,94 | 29,39 | 563 | 23.229.084 |
| 19/3/2026 | 29,94 | 30,09 | -1,21% | 29,06 | 30,83 | 29,90 | 30,09 | 30,37 | 538 | 15.983.456 |
| 18/3/2026 | 30,20 | 30,46 | +1,63% | 29,75 | 31,29 | 30,65 | 30,46 | 30,69 | 599 | 20.360.044 |
| 17/3/2026 | 29,01 | 29,97 | +2,64% | 28,99 | 30,35 | 29,76 | 29,74 | 29,97 | 439 | 13.511.853 |
| 16/3/2026 | 29,04 | 29,20 | +1,25% | 29,04 | 30,04 | 29,51 | 29,20 | 29,48 | 459 | 17.925.684 |
| 13/3/2026 | 29,32 | 28,84 | -1,57% | 28,55 | 30,33 | 29,25 | 28,84 | 29,15 | 591 | 22.819.823 |
| 12/3/2026 | 29,87 | 29,30 | -2,37% | 28,83 | 29,87 | 29,14 | 29,09 | 29,30 | 373 | 14.293.508 |
| 11/3/2026 | 29,59 | 30,01 | +1,28% | 28,01 | 30,63 | 30,04 | 30,01 | 30,16 | 504 | 18.421.221 |
| 10/3/2026 | 30,09 | 29,63 | -1,07% | 29,55 | 30,95 | 30,25 | 29,62 | 29,63 | 770 | 25.957.358 |
| 9/3/2026 | 29,98 | 29,95 | +0,34% | 29,00 | 30,40 | 29,62 | 29,95 | 30,28 | 621 | 18.347.364 |
| 6/3/2026 | 27,65 | 29,85 | +9,14% | 27,56 | 30,50 | 29,35 | 29,60 | 30,30 | 902 | 31.259.262 |
| 5/3/2026 | 28,48 | 27,35 | -4,87% | 27,01 | 28,54 | 27,67 | 27,15 | 27,41 | 603 | 15.959.071 |
| 4/3/2026 | 28,48 | 28,75 | +0,98% | 28,48 | 30,14 | 28,99 | 28,68 | 28,75 | 427 | 16.681.608 |
| 3/3/2026 | 29,40 | 28,47 | -5,10% | 28,12 | 29,69 | 28,46 | 28,23 | 28,48 | 944 | 26.251.100 |
| 2/3/2026 | 30,14 | 30,00 | -1,25% | 29,22 | 30,31 | 29,80 | 29,90 | 30,00 | 1.101 | 30.496.155 |
| 27/2/2026 | 30,51 | 30,38 | -0,43% | 29,65 | 30,52 | 30,21 | 30,23 | 30,40 | 468 | 15.025.029 |
| 26/2/2026 | 30,12 | 30,51 | +0,13% | 29,83 | 30,88 | 30,37 | 30,51 | 30,89 | 523 | 13.869.345 |
| 25/2/2026 | 31,58 | 30,47 | -3,48% | 30,19 | 31,59 | 30,70 | 30,26 | 30,54 | 672 | 19.071.620 |
| 24/2/2026 | 32,20 | 31,57 | -2,71% | 31,04 | 32,67 | 31,66 | 31,50 | 31,58 | 780 | 22.928.316 |
| 23/2/2026 | 33,06 | 32,45 | -2,76% | 31,77 | 33,28 | 32,27 | 32,10 | 32,45 | 677 | 21.442.495 |
| 20/2/2026 | 34,05 | 33,37 | -2,00% | 31,97 | 34,05 | 32,84 | 33,01 | 33,40 | 846 | 29.709.352 |
| 19/2/2026 | 32,42 | 34,05 | +4,77% | 32,25 | 34,10 | 33,48 | 33,98 | 34,10 | 519 | 20.474.458 |
| 18/2/2026 | 32,68 | 32,50 | +0,09% | 32,13 | 33,28 | 32,62 | 32,25 | 32,56 | 363 | 15.398.677 |
| 13/2/2026 | 32,09 | 32,47 | +3,97% | 31,73 | 32,75 | 32,31 | 32,47 | 32,79 | 512 | 18.038.876 |
| 11/2/2026 | 30,51 | 31,23 | +2,76% | 30,51 | 31,30 | 30,96 | 30,88 | 31,23 | 528 | 20.137.129 |
| 10/2/2026 | 29,90 | 30,39 | +0,76% | 29,90 | 30,67 | 30,32 | 30,39 | 30,60 | 469 | 15.335.999 |
| 9/2/2026 | 29,70 | 30,16 | +2,03% | 29,50 | 30,35 | 29,94 | 29,90 | 30,16 | 390 | 15.491.753 |
| 6/2/2026 | 29,11 | 29,56 | +1,90% | 28,66 | 29,86 | 29,32 | 29,56 | 29,74 | 555 | 18.118.596 |
| 5/2/2026 | 28,24 | 29,01 | +2,55% | 28,24 | 29,60 | 29,17 | 29,01 | 29,10 | 590 | 23.090.765 |
| 4/2/2026 | 28,80 | 28,29 | -2,25% | 27,60 | 28,80 | 28,12 | 28,12 | 28,29 | 673 | 17.953.144 |
| 3/2/2026 | 28,25 | 28,94 | +2,26% | 28,20 | 28,97 | 28,71 | 28,92 | 28,94 | 776 | 26.156.653 |
| 2/2/2026 | 27,69 | 28,30 | +2,57% | 27,69 | 28,37 | 28,09 | 27,87 | 28,30 | 1.524 | 31.218.282 |
| 30/1/2026 | 27,13 | 27,59 | +0,91% | 26,99 | 27,86 | 27,52 | 27,39 | 27,60 | 1.236 | 23.890.514 |
| 29/1/2026 | 27,10 | 27,34 | +1,26% | 26,60 | 27,45 | 27,12 | 27,19 | 27,34 | 853 | 24.575.289 |
| 28/1/2026 | 25,53 | 27,00 | +6,09% | 25,53 | 27,05 | 26,58 | 26,82 | 27,00 | 726 | 21.555.782 |
| 27/1/2026 | 25,34 | 25,45 | +0,51% | 24,13 | 25,79 | 25,23 | 25,33 | 25,45 | 880 | 23.433.595 |
| 26/1/2026 | 24,68 | 25,32 | +2,51% | 24,39 | 25,32 | 24,82 | 24,99 | 25,32 | 531 | 19.250.770 |
| 23/1/2026 | 24,87 | 24,70 | +0,49% | 24,31 | 24,91 | 24,60 | 24,60 | 24,70 | 452 | 14.050.510 |
| 22/1/2026 | 24,33 | 24,58 | +0,74% | 24,33 | 25,16 | 24,72 | 24,41 | 24,88 | 438 | 14.063.446 |
| 21/1/2026 | 23,75 | 24,40 | +2,95% | 23,72 | 24,40 | 24,02 | 24,12 | 24,40 | 606 | 14.137.215 |
| 20/1/2026 | 22,77 | 23,70 | +3,99% | 22,59 | 23,70 | 23,30 | 23,59 | 23,70 | 992 | 16.557.700 |
| 19/1/2026 | 22,81 | 22,79 | +0,04% | 22,74 | 23,13 | 22,92 | 22,79 | 22,85 | 466 | 11.953.237 |
| 16/1/2026 | 23,75 | 22,78 | -4,21% | 22,37 | 23,83 | 22,75 | 22,78 | 22,83 | 1.434 | 26.571.518 |
| 15/1/2026 | 24,14 | 23,78 | -1,00% | 23,70 | 24,24 | 23,98 | 23,76 | 24,02 | 500 | 14.064.799 |
| 14/1/2026 | 23,84 | 24,02 | +1,78% | 23,32 | 24,14 | 23,64 | 23,72 | 24,02 | 695 | 21.478.820 |
| 13/1/2026 | 23,98 | 23,60 | -2,32% | 23,41 | 24,22 | 23,69 | 23,47 | 23,60 | 770 | 26.105.303 |
| 12/1/2026 | 25,30 | 24,16 | -5,25% | 23,76 | 25,30 | 24,15 | 24,05 | 24,16 | 1.477 | 41.719.001 |
| 9/1/2026 | 25,30 | 25,50 | +0,04% | 25,29 | 26,21 | 25,73 | 25,21 | 25,50 | 1.124 | 29.848.709 |
| 8/1/2026 | 24,95 | 25,49 | +2,91% | 24,57 | 25,70 | 25,34 | 25,20 | 25,49 | 667 | 24.489.636 |
| 7/1/2026 | 25,83 | 24,77 | -4,18% | 24,37 | 25,83 | 24,79 | 24,63 | 24,77 | 729 | 22.979.124 |
| 6/1/2026 | 24,80 | 25,85 | +4,19% | 24,80 | 25,86 | 25,51 | 25,53 | 25,86 | 913 | 26.620.106 |
| 5/1/2026 | 23,22 | 24,81 | +5,84% | 23,20 | 25,10 | 24,31 | 24,81 | 25,03 | 821 | 25.549.367 |
| 2/1/2026 | 24,77 | 23,44 | -3,38% | 23,21 | 24,80 | 23,76 | 23,22 | 23,44 | 896 | 28.345.047 |
| 30/12/2025 | 24,00 | 24,26 | +1,55% | 24,00 | 24,59 | 24,35 | 24,26 | 24,51 | 417 | 14.074.313 |
| 29/12/2025 | 24,21 | 23,89 | -1,89% | 23,78 | 24,26 | 23,91 | 23,79 | 23,89 | 406 | 12.801.916 |
| 26/12/2025 | 24,12 | 24,35 | -2,68% | 23,81 | 24,35 | 24,04 | 24,12 | 24,35 | 603 | 12.031.809 |
| 23/12/2025 | 23,89 | 25,02 | +4,69% | 23,89 | 25,05 | 24,67 | 24,96 | 25,02 | 911 | 23.667.538 |
| 22/12/2025 | 24,13 | 23,90 | 0,00% | 23,52 | 24,13 | 23,75 | 23,66 | 23,90 | 578 | 14.623.543 |
| 19/12/2025 | 23,70 | 23,90 | +0,21% | 23,70 | 24,51 | 24,08 | 23,90 | 23,95 | 828 | 21.411.062 |
| 18/12/2025 | 23,75 | 23,85 | +1,45% | 23,40 | 24,00 | 23,75 | 23,65 | 23,85 | 676 | 20.592.225 |
| 17/12/2025 | 23,61 | 23,51 | -1,14% | 23,18 | 24,18 | 23,66 | 23,51 | 23,92 | 771 | 19.041.487 |
| 16/12/2025 | 25,57 | 23,78 | -7,11% | 23,62 | 25,57 | 24,15 | 23,78 | 24,13 | 1.004 | 31.453.640 |
| 15/12/2025 | 25,05 | 25,60 | +2,81% | 25,05 | 25,84 | 25,55 | 25,60 | 25,79 | 943 | 23.345.589 |
| 12/12/2025 | 24,47 | 24,90 | +1,14% | 22,87 | 25,44 | 24,52 | 24,78 | 24,90 | 1.079 | 35.091.000 |
| 11/12/2025 | 25,20 | 24,62 | -2,26% | 24,62 | 25,58 | 25,14 | 24,62 | 24,82 | 552 | 17.843.692 |
| 10/12/2025 | 24,67 | 25,19 | +1,25% | 24,67 | 25,46 | 25,08 | 25,19 | 25,21 | 862 | 24.289.110 |
| 9/12/2025 | 24,68 | 24,88 | +0,24% | 23,91 | 24,99 | 24,50 | 24,63 | 24,88 | 782 | 27.273.692 |
| 8/12/2025 | 24,78 | 24,82 | +0,04% | 24,26 | 25,57 | 24,88 | 24,61 | 24,82 | 862 | 26.319.107 |
| 5/12/2025 | 27,18 | 24,81 | -9,05% | 24,72 | 27,45 | 26,04 | 24,81 | 24,92 | 854 | 30.233.839 |
| 4/12/2025 | 26,73 | 27,28 | +2,36% | 26,61 | 27,52 | 27,16 | 27,05 | 27,28 | 742 | 29.533.402 |
| 3/12/2025 | 28,02 | 26,65 | -5,29% | 26,65 | 28,24 | 27,27 | 26,65 | 26,82 | 1.087 | 41.399.248 |
| 2/12/2025 | 28,20 | 28,14 | -0,53% | 27,92 | 28,58 | 28,26 | 28,12 | 28,14 | 1.048 | 26.260.651 |
| 1/12/2025 | 27,45 | 28,29 | +2,87% | 26,84 | 28,29 | 27,76 | 28,00 | 28,29 | 1.992 | 35.189.939 |
| 28/11/2025 | 26,78 | 27,50 | +3,50% | 26,43 | 27,74 | 27,33 | 26,71 | 27,50 | 907 | 33.912.394 |
| 27/11/2025 | 26,06 | 26,57 | +2,51% | 25,52 | 26,88 | 26,36 | 26,57 | 26,65 | 556 | 26.546.667 |
| 26/11/2025 | 24,85 | 25,92 | +4,26% | 24,84 | 26,11 | 25,67 | 25,92 | 26,11 | 796 | 21.072.762 |
| 25/11/2025 | 24,99 | 24,86 | -0,28% | 24,77 | 25,41 | 25,07 | 24,78 | 24,86 | 490 | 14.864.691 |
| 24/11/2025 | 24,85 | 24,93 | -0,12% | 24,69 | 25,18 | 24,96 | 24,93 | 25,00 | 374 | 13.150.910 |
| 21/11/2025 | 24,88 | 24,96 | -0,64% | 24,35 | 24,96 | 24,71 | 24,79 | 24,96 | 390 | 12.083.959 |
| 19/11/2025 | 24,71 | 25,12 | +1,99% | 24,27 | 25,21 | 24,90 | 24,85 | 25,12 | 561 | 18.209.805 |
| 18/11/2025 | 24,47 | 24,63 | +0,33% | 23,64 | 25,03 | 24,72 | 24,63 | 24,90 | 691 | 18.854.488 |
| 17/11/2025 | 25,00 | 24,55 | -2,77% | 24,25 | 25,24 | 24,66 | 24,31 | 24,55 | 428 | 12.595.732 |
| 14/11/2025 | 25,21 | 25,25 | -1,10% | 24,83 | 25,60 | 25,32 | 25,05 | 25,25 | 617 | 19.851.859 |
| 13/11/2025 | 25,88 | 25,53 | -1,73% | 25,22 | 26,06 | 25,53 | 25,21 | 25,53 | 413 | 19.013.782 |
| 12/11/2025 | 26,80 | 25,98 | -3,06% | 25,90 | 26,95 | 26,29 | 25,92 | 25,98 | 573 | 15.590.015 |
| 11/11/2025 | 25,60 | 26,80 | +4,77% | 25,60 | 26,95 | 26,46 | 26,80 | 26,95 | 548 | 19.104.814 |
| 10/11/2025 | 24,80 | 25,58 | +4,41% | 24,80 | 26,27 | 25,64 | 25,58 | 25,85 | 927 | 28.972.268 |
| 7/11/2025 | 22,82 | 24,50 | +8,55% | 22,82 | 24,74 | 24,10 | 24,39 | 24,65 | 1.013 | 22.930.780 |
| 6/11/2025 | 23,55 | 22,57 | -4,32% | 22,28 | 23,55 | 22,80 | 22,57 | 22,91 | 575 | 16.749.441 |
| 5/11/2025 | 23,05 | 23,59 | +1,68% | 22,95 | 23,66 | 23,43 | 23,42 | 23,59 | 428 | 11.836.988 |
| 4/11/2025 | 23,25 | 23,20 | -0,85% | 22,92 | 23,55 | 23,11 | 23,00 | 23,20 | 605 | 17.997.402 |
| 3/11/2025 | 23,75 | 23,40 | -1,64% | 23,15 | 23,97 | 23,55 | 23,26 | 23,40 | 2.749 | 25.638.990 |
| 31/10/2025 | 23,27 | 23,79 | +3,43% | 23,25 | 23,86 | 23,62 | 23,64 | 23,79 | 339 | 10.453.252 |
| 30/10/2025 | 22,28 | 23,00 | -0,43% | 22,28 | 23,40 | 22,99 | 22,83 | 23,00 | 367 | 9.857.106 |
| 29/10/2025 | 21,90 | 23,10 | +4,90% | 21,86 | 23,10 | 22,55 | 22,82 | 23,10 | 468 | 9.926.616 |
| 28/10/2025 | 23,56 | 22,02 | -5,62% | 21,63 | 23,56 | 22,18 | 21,85 | 22,02 | 1.095 | 18.615.533 |
| 27/10/2025 | 23,45 | 23,33 | +1,21% | 22,94 | 23,71 | 23,33 | 23,33 | 23,61 | 302 | 9.145.429 |
| 24/10/2025 | 23,65 | 23,05 | -1,75% | 23,04 | 23,80 | 23,35 | 23,04 | 23,05 | 439 | 10.123.089 |
| 23/10/2025 | 23,38 | 23,46 | -0,13% | 23,07 | 23,76 | 23,47 | 23,46 | 23,77 | 288 | 7.708.230 |
| 22/10/2025 | 23,20 | 23,49 | +2,13% | 22,95 | 23,49 | 23,30 | 23,18 | 23,49 | 328 | 9.310.837 |
| 21/10/2025 | 23,63 | 23,00 | -3,40% | 22,81 | 23,63 | 23,07 | 22,96 | 23,00 | 400 | 12.063.170 |
| 20/10/2025 | 23,46 | 23,81 | +1,02% | 23,46 | 24,03 | 23,71 | 23,69 | 23,81 | 520 | 11.941.446 |
| 17/10/2025 | 23,50 | 23,57 | -0,46% | 23,01 | 23,57 | 23,40 | 23,29 | 23,57 | 303 | 7.672.858 |
| 16/10/2025 | 23,75 | 23,68 | -0,67% | 23,29 | 23,91 | 23,54 | 23,57 | 23,68 | 351 | 10.330.950 |
| 15/10/2025 | 23,16 | 23,84 | +2,23% | 22,73 | 23,85 | 23,46 | 23,81 | 23,84 | 467 | 12.174.953 |
| 14/10/2025 | 23,56 | 23,32 | -1,02% | 23,00 | 23,56 | 23,25 | 23,21 | 23,32 | 297 | 9.588.078 |
| 13/10/2025 | 23,85 | 23,56 | -1,01% | 23,50 | 24,42 | 23,86 | 23,36 | 23,56 | 537 | 13.880.643 |
| 10/10/2025 | 23,31 | 23,80 | +1,15% | 23,00 | 23,80 | 23,41 | 23,41 | 23,80 | 331 | 8.952.765 |
| 9/10/2025 | 24,42 | 23,53 | -4,08% | 23,31 | 24,42 | 23,57 | 23,31 | 23,54 | 659 | 18.516.903 |
| 8/10/2025 | 23,90 | 24,53 | +3,50% | 23,57 | 24,53 | 24,03 | 24,23 | 24,53 | 767 | 11.061.896 |
| 7/10/2025 | 24,98 | 23,70 | -4,93% | 23,43 | 24,98 | 23,74 | 23,70 | 23,85 | 2.157 | 20.354.457 |
| 6/10/2025 | 25,67 | 24,93 | -2,20% | 24,72 | 25,67 | 24,90 | 24,72 | 24,93 | 407 | 23.863.029 |
| 3/10/2025 | 25,58 | 25,49 | +0,31% | 25,07 | 25,70 | 25,43 | 25,49 | 25,70 | 257 | 8.587.635 |
| 2/10/2025 | 25,93 | 25,41 | -2,94% | 25,36 | 26,47 | 25,58 | 25,41 | 25,63 | 295 | 10.226.759 |
| 1/10/2025 | 26,00 | 26,18 | +0,85% | 25,94 | 26,45 | 26,15 | 25,98 | 26,18 | 586 | 11.980.788 |
| 30/9/2025 | 26,50 | 25,96 | -1,67% | 25,93 | 26,63 | 26,12 | 25,93 | 25,96 | 493 | 15.102.837 |
| 29/9/2025 | 26,84 | 26,40 | -0,98% | 26,22 | 26,94 | 26,50 | 26,40 | 26,43 | 261 | 8.344.777 |
| 26/9/2025 | 26,06 | 26,66 | +2,15% | 26,06 | 26,70 | 26,42 | 26,26 | 26,66 | 232 | 8.037.405 |
| 25/9/2025 | 26,86 | 26,10 | -3,48% | 25,95 | 26,86 | 26,19 | 25,95 | 26,10 | 386 | 13.586.427 |
| 24/9/2025 | 26,79 | 27,04 | -0,18% | 26,70 | 27,35 | 26,97 | 26,71 | 27,04 | 316 | 9.429.638 |
| 23/9/2025 | 26,55 | 27,09 | +1,42% | 26,55 | 27,30 | 27,08 | 26,85 | 27,09 | 322 | 10.916.025 |
| 22/9/2025 | 27,30 | 26,71 | -0,19% | 26,09 | 27,30 | 26,45 | 26,31 | 26,71 | 1.434 | 14.527.165 |
| 19/9/2025 | 27,02 | 26,76 | -1,44% | 26,66 | 27,19 | 26,89 | 26,76 | 27,00 | 417 | 13.287.526 |
| 18/9/2025 | 27,25 | 27,15 | +0,11% | 26,90 | 27,30 | 27,12 | 26,91 | 27,15 | 395 | 8.365.088 |
| 17/9/2025 | 26,92 | 27,12 | +1,95% | 26,60 | 27,30 | 26,95 | 27,12 | 27,32 | 558 | 13.828.847 |
| 16/9/2025 | 26,81 | 26,60 | -1,08% | 26,50 | 27,42 | 26,93 | 26,60 | 26,79 | 503 | 14.959.034 |
| 15/9/2025 | 26,63 | 26,89 | +1,20% | 26,57 | 27,23 | 26,80 | 26,50 | 26,89 | 449 | 16.197.679 |
| 12/9/2025 | 26,40 | 26,57 | +0,99% | 26,07 | 26,57 | 26,36 | 26,26 | 26,57 | 306 | 11.912.524 |
| 11/9/2025 | 25,93 | 26,31 | +1,19% | 25,93 | 26,58 | 26,32 | 26,31 | 26,37 | 471 | 12.693.191 |
| 10/9/2025 | 24,86 | 26,00 | +4,46% | 24,73 | 26,00 | 25,57 | 25,73 | 26,00 | 531 | 12.950.354 |
| 9/9/2025 | 24,49 | 24,89 | +1,88% | 24,35 | 25,09 | 24,86 | 24,82 | 24,89 | 302 | 13.707.758 |
| 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 |