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.
TFCO4 - TRACK FIELD - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,71 | 15,95 | -4,78% | 15,70 | 16,71 | 15,95 | 15,88 | 15,95 | 6.531 | 2.817.685.800 |
| 11/3/2026 | 16,84 | 16,75 | -0,36% | 16,47 | 17,24 | 16,78 | 16,60 | 16,75 | 2.569 | 779.809.100 |
| 10/3/2026 | 17,40 | 16,81 | +2,06% | 16,47 | 17,40 | 16,81 | 16,75 | 16,82 | 6.137 | 1.795.409.000 |
| 9/3/2026 | 16,11 | 16,47 | +1,73% | 15,81 | 16,52 | 16,18 | 16,32 | 16,48 | 3.261 | 1.267.123.100 |
| 6/3/2026 | 16,85 | 16,19 | -2,53% | 16,07 | 16,85 | 16,22 | 16,10 | 16,80 | 4.071 | 1.077.838.200 |
| 5/3/2026 | 17,11 | 16,61 | -2,69% | 16,40 | 17,11 | 16,66 | 16,53 | 16,62 | 3.203 | 1.166.471.100 |
| 4/3/2026 | 16,78 | 17,07 | +2,96% | 16,69 | 17,27 | 16,97 | 17,07 | 17,09 | 3.248 | 1.222.064.700 |
| 3/3/2026 | 17,41 | 16,58 | -4,49% | 16,12 | 17,41 | 16,47 | 16,50 | 16,60 | 4.623 | 1.543.072.600 |
| 2/3/2026 | 17,20 | 17,36 | -0,63% | 16,99 | 17,61 | 17,32 | 17,35 | 17,36 | 2.971 | 965.555.000 |
| 27/2/2026 | 17,89 | 17,47 | -2,18% | 17,29 | 17,89 | 17,48 | 17,41 | 17,47 | 2.344 | 961.870.700 |
| 26/2/2026 | 17,62 | 17,86 | +2,06% | 17,26 | 17,94 | 17,67 | 17,73 | 17,87 | 3.130 | 1.264.479.500 |
| 25/2/2026 | 17,38 | 17,50 | +0,86% | 16,97 | 17,69 | 17,37 | 17,48 | 17,50 | 2.785 | 1.589.872.600 |
| 24/2/2026 | 16,81 | 17,35 | +3,21% | 16,79 | 17,43 | 17,27 | 17,25 | 17,35 | 2.508 | 823.040.800 |
| 23/2/2026 | 16,97 | 16,81 | -1,29% | 16,51 | 17,03 | 16,70 | 16,72 | 16,82 | 2.605 | 772.974.400 |
| 20/2/2026 | 16,86 | 17,03 | +1,01% | 16,54 | 17,04 | 16,85 | 16,92 | 17,03 | 1.315 | 461.746.100 |
| 19/2/2026 | 16,87 | 16,86 | 0,00% | 16,62 | 16,98 | 16,81 | 16,83 | 16,87 | 1.614 | 556.944.800 |
| 18/2/2026 | 16,76 | 16,86 | +0,60% | 16,67 | 17,05 | 16,86 | 16,77 | 16,87 | 1.770 | 661.802.500 |
| 13/2/2026 | 16,73 | 16,76 | -2,05% | 16,30 | 16,90 | 16,64 | 16,75 | 16,77 | 2.558 | 748.261.200 |
| 11/2/2026 | 16,94 | 17,11 | +1,18% | 16,79 | 17,18 | 17,03 | 16,99 | 17,11 | 2.443 | 830.616.300 |
| 10/2/2026 | 16,87 | 16,91 | +0,96% | 16,65 | 17,03 | 16,86 | 16,85 | 16,93 | 4.747 | 1.775.913.200 |
| 9/2/2026 | 16,75 | 16,75 | +1,09% | 16,37 | 16,85 | 16,66 | 16,75 | 16,89 | 4.538 | 2.217.205.000 |
| 6/2/2026 | 16,02 | 16,57 | +2,92% | 15,84 | 16,72 | 16,35 | 16,56 | 16,58 | 2.715 | 1.311.522.400 |
| 5/2/2026 | 15,78 | 16,10 | +2,03% | 15,78 | 16,29 | 16,10 | 16,10 | 16,12 | 2.334 | 827.492.000 |
| 4/2/2026 | 16,27 | 15,78 | -2,29% | 15,46 | 16,40 | 15,80 | 15,69 | 15,78 | 4.407 | 1.983.593.800 |
| 3/2/2026 | 15,59 | 16,15 | +2,22% | 15,59 | 16,58 | 16,11 | 16,07 | 16,17 | 4.943 | 1.980.971.300 |
| 2/2/2026 | 15,75 | 15,80 | +1,28% | 15,42 | 15,90 | 15,71 | 15,74 | 15,80 | 2.697 | 986.213.200 |
| 30/1/2026 | 15,43 | 15,60 | 0,00% | 15,33 | 15,65 | 15,51 | 15,50 | 15,60 | 4.039 | 1.084.503.800 |
| 29/1/2026 | 16,05 | 15,60 | -2,68% | 15,38 | 16,23 | 15,72 | 15,59 | 15,60 | 3.854 | 1.453.193.300 |
| 28/1/2026 | 16,20 | 16,03 | +0,12% | 15,86 | 16,46 | 16,05 | 15,98 | 16,03 | 3.476 | 1.441.628.200 |
| 27/1/2026 | 16,15 | 16,01 | +0,95% | 15,95 | 16,21 | 16,06 | 15,95 | 16,01 | 1.975 | 662.755.400 |
| 26/1/2026 | 16,00 | 15,86 | +0,38% | 15,46 | 16,00 | 15,68 | 15,80 | 15,87 | 2.417 | 595.560.000 |
| 23/1/2026 | 15,80 | 15,80 | +0,06% | 15,59 | 16,01 | 15,79 | 15,77 | 15,80 | 2.502 | 989.813.700 |
| 22/1/2026 | 15,39 | 15,79 | +2,60% | 15,29 | 16,06 | 15,84 | 15,60 | 15,79 | 2.529 | 1.486.085.200 |
| 21/1/2026 | 14,84 | 15,39 | +4,69% | 14,75 | 15,39 | 15,11 | 15,25 | 15,39 | 3.422 | 1.601.268.700 |
| 20/1/2026 | 14,61 | 14,70 | -0,81% | 14,35 | 14,94 | 14,62 | 14,70 | 14,75 | 4.244 | 1.237.963.000 |
| 19/1/2026 | 15,07 | 14,82 | -1,20% | 14,63 | 15,07 | 14,76 | 14,80 | 14,82 | 2.525 | 1.092.141.700 |
| 16/1/2026 | 15,32 | 15,00 | -2,09% | 14,92 | 15,51 | 15,09 | 14,95 | 15,00 | 2.391 | 826.423.500 |
| 15/1/2026 | 15,77 | 15,32 | -2,42% | 15,32 | 15,78 | 15,43 | 15,31 | 15,41 | 1.799 | 468.148.400 |
| 14/1/2026 | 15,49 | 15,70 | +2,28% | 15,39 | 15,97 | 15,69 | 15,54 | 15,70 | 2.681 | 696.207.500 |
| 13/1/2026 | 15,85 | 15,35 | -3,76% | 15,35 | 15,98 | 15,53 | 15,35 | 15,45 | 2.527 | 718.594.600 |
| 12/1/2026 | 16,11 | 15,95 | -1,18% | 15,85 | 16,21 | 15,99 | 15,95 | 16,01 | 1.487 | 486.754.700 |
| 9/1/2026 | 16,28 | 16,14 | -0,92% | 16,12 | 16,44 | 16,21 | 16,14 | 16,22 | 969 | 429.742.100 |
| 8/1/2026 | 16,06 | 16,29 | +0,99% | 16,03 | 16,30 | 16,18 | 16,16 | 16,29 | 2.883 | 736.020.400 |
| 7/1/2026 | 16,25 | 16,13 | -1,29% | 15,78 | 16,25 | 16,02 | 15,96 | 16,13 | 2.100 | 682.570.600 |
| 6/1/2026 | 15,55 | 16,34 | +4,14% | 15,55 | 16,34 | 16,19 | 16,30 | 16,34 | 3.989 | 1.303.462.500 |
| 5/1/2026 | 15,95 | 15,69 | -2,24% | 15,56 | 16,16 | 15,80 | 15,69 | 15,74 | 3.987 | 1.803.702.100 |
| 2/1/2026 | 16,05 | 16,05 | -1,53% | 15,77 | 16,22 | 15,97 | 15,90 | 16,05 | 4.457 | 1.453.704.700 |
| 30/12/2025 | 16,26 | 16,30 | +1,75% | 15,93 | 16,30 | 16,22 | 16,13 | 16,30 | 2.553 | 1.259.655.600 |
| 29/12/2025 | 16,43 | 16,02 | -0,06% | 15,81 | 16,43 | 15,99 | 16,02 | 16,07 | 1.941 | 871.822.500 |
| 26/12/2025 | 15,67 | 16,03 | +0,50% | 15,67 | 16,06 | 15,96 | 15,97 | 16,08 | 1.166 | 547.217.800 |
| 23/12/2025 | 15,31 | 15,95 | +1,98% | 15,30 | 16,10 | 15,89 | 15,95 | 15,96 | 4.088 | 1.469.278.200 |
| 22/12/2025 | 15,28 | 15,64 | -0,19% | 15,28 | 15,76 | 15,55 | 15,54 | 15,64 | 2.865 | 1.018.676.500 |
| 19/12/2025 | 15,63 | 15,67 | +0,77% | 15,45 | 15,78 | 15,61 | 15,52 | 15,67 | 1.581 | 639.190.300 |
| 18/12/2025 | 15,28 | 15,55 | +0,65% | 15,28 | 15,66 | 15,45 | 15,42 | 15,55 | 1.735 | 1.039.226.700 |
| 17/12/2025 | 15,98 | 15,45 | -3,74% | 15,37 | 15,98 | 15,51 | 15,45 | 15,53 | 3.917 | 1.379.536.700 |
| 16/12/2025 | 16,36 | 16,05 | -2,19% | 15,98 | 16,36 | 16,09 | 16,02 | 16,06 | 2.330 | 915.388.500 |
| 15/12/2025 | 16,59 | 16,41 | -0,61% | 16,40 | 16,76 | 16,53 | 16,41 | 16,46 | 1.911 | 707.183.200 |
| 12/12/2025 | 16,34 | 16,51 | +1,29% | 16,23 | 16,68 | 16,43 | 16,35 | 16,51 | 2.579 | 626.014.900 |
| 11/12/2025 | 16,27 | 16,30 | -0,06% | 16,15 | 16,54 | 16,29 | 16,21 | 16,32 | 2.960 | 1.060.259.800 |
| 10/12/2025 | 16,45 | 16,31 | -0,31% | 16,05 | 16,57 | 16,21 | 16,31 | 16,32 | 3.740 | 1.406.828.200 |
| 9/12/2025 | 16,26 | 16,36 | -0,30% | 15,90 | 16,42 | 16,30 | 16,36 | 16,42 | 3.537 | 1.260.888.000 |
| 8/12/2025 | 16,70 | 16,41 | -0,67% | 16,28 | 16,82 | 16,46 | 16,40 | 16,41 | 3.433 | 933.481.500 |
| 5/12/2025 | 17,67 | 16,52 | -6,98% | 16,42 | 17,89 | 16,86 | 16,51 | 16,52 | 4.684 | 1.765.587.100 |
| 4/12/2025 | 17,98 | 17,76 | -0,28% | 17,76 | 18,09 | 17,87 | 17,74 | 17,85 | 1.789 | 659.186.200 |
| 3/12/2025 | 17,80 | 17,81 | -0,22% | 17,65 | 18,01 | 17,77 | 17,81 | 17,82 | 2.364 | 809.452.000 |
| 2/12/2025 | 17,89 | 17,85 | +0,17% | 17,53 | 18,02 | 17,71 | 17,85 | 17,96 | 3.594 | 1.531.878.900 |
| 1/12/2025 | 17,87 | 17,82 | -0,22% | 17,66 | 18,26 | 17,95 | 17,74 | 17,82 | 3.526 | 1.448.231.000 |
| 28/11/2025 | 17,86 | 17,86 | 0,00% | 17,55 | 18,08 | 17,83 | 17,86 | 17,99 | 4.106 | 1.687.408.500 |
| 27/11/2025 | 17,41 | 17,86 | +2,88% | 17,38 | 17,86 | 17,66 | 17,70 | 17,86 | 1.927 | 1.076.917.300 |
| 26/11/2025 | 16,66 | 17,36 | +4,58% | 16,57 | 17,36 | 17,06 | 17,22 | 17,36 | 4.674 | 2.186.427.900 |
| 25/11/2025 | 16,28 | 16,60 | +2,09% | 16,22 | 16,72 | 16,48 | 16,57 | 16,68 | 4.016 | 2.233.350.700 |
| 24/11/2025 | 16,01 | 16,26 | +2,20% | 15,93 | 16,48 | 16,26 | 16,25 | 16,26 | 3.086 | 1.900.848.100 |
| 21/11/2025 | 15,90 | 15,91 | 0,00% | 15,73 | 16,13 | 15,90 | 15,91 | 15,96 | 3.690 | 1.331.177.700 |
| 19/11/2025 | 16,08 | 15,91 | -1,79% | 15,91 | 16,24 | 16,05 | 15,91 | 16,04 | 5.003 | 2.621.721.800 |
| 18/11/2025 | 16,37 | 16,20 | -1,82% | 16,19 | 16,51 | 16,31 | 16,20 | 16,28 | 2.557 | 1.139.081.500 |
| 17/11/2025 | 16,60 | 16,50 | -1,20% | 16,38 | 16,94 | 16,60 | 16,44 | 16,50 | 3.803 | 1.186.120.300 |
| 14/11/2025 | 16,80 | 16,70 | -1,76% | 16,62 | 17,58 | 17,05 | 16,69 | 16,70 | 9.933 | 3.588.552.500 |
| 13/11/2025 | 17,51 | 17,00 | -3,52% | 16,89 | 17,69 | 17,05 | 16,93 | 17,02 | 2.940 | 1.087.512.500 |
| 12/11/2025 | 18,40 | 17,62 | -2,54% | 17,44 | 18,40 | 17,66 | 17,62 | 17,77 | 3.478 | 1.856.710.800 |
| 11/11/2025 | 18,03 | 18,08 | +1,06% | 17,99 | 18,41 | 18,10 | 18,08 | 18,09 | 4.659 | 1.638.100.700 |
| 10/11/2025 | 18,05 | 17,89 | -0,72% | 17,71 | 18,11 | 17,86 | 17,86 | 17,90 | 2.993 | 1.630.414.600 |
| 7/11/2025 | 17,93 | 18,02 | +0,39% | 17,79 | 18,02 | 17,95 | 17,99 | 18,02 | 1.289 | 685.647.200 |
| 6/11/2025 | 18,04 | 17,95 | -0,66% | 17,72 | 18,08 | 17,94 | 17,95 | 18,00 | 2.549 | 873.341.500 |
| 5/11/2025 | 18,05 | 18,07 | +0,72% | 17,82 | 18,24 | 18,11 | 18,07 | 18,12 | 2.892 | 1.236.029.000 |
| 4/11/2025 | 17,97 | 17,94 | -0,28% | 17,71 | 18,02 | 17,83 | 17,91 | 17,95 | 1.797 | 567.102.400 |
| 3/11/2025 | 18,25 | 17,99 | -0,66% | 17,92 | 18,25 | 18,01 | 17,90 | 17,99 | 2.170 | 779.798.500 |
| 31/10/2025 | 18,23 | 18,11 | +0,33% | 17,92 | 18,23 | 18,06 | 18,02 | 18,11 | 2.750 | 1.945.918.200 |
| 30/10/2025 | 18,06 | 18,05 | -0,77% | 17,98 | 18,29 | 18,11 | 17,96 | 18,07 | 1.647 | 770.451.100 |
| 29/10/2025 | 18,34 | 18,19 | -0,11% | 17,85 | 18,37 | 18,08 | 18,07 | 18,19 | 2.803 | 1.781.397.400 |
| 28/10/2025 | 18,39 | 18,21 | -0,98% | 17,45 | 18,39 | 18,04 | 18,20 | 18,21 | 3.927 | 1.845.740.000 |
| 27/10/2025 | 18,41 | 18,39 | +1,49% | 18,04 | 18,47 | 18,34 | 18,37 | 18,47 | 4.359 | 1.811.260.400 |
| 24/10/2025 | 18,13 | 18,12 | +0,89% | 17,98 | 18,23 | 18,09 | 18,04 | 18,16 | 4.443 | 1.789.280.500 |
| 23/10/2025 | 17,80 | 17,96 | +1,30% | 17,75 | 18,19 | 17,94 | 17,95 | 18,09 | 3.618 | 1.390.830.700 |
| 22/10/2025 | 17,63 | 17,73 | +0,97% | 17,40 | 17,74 | 17,59 | 17,73 | 17,74 | 2.990 | 1.190.206.100 |
| 21/10/2025 | 17,77 | 17,56 | -1,29% | 17,45 | 17,85 | 17,64 | 17,50 | 17,56 | 1.609 | 1.018.991.400 |
| 20/10/2025 | 17,48 | 17,79 | +1,19% | 17,48 | 17,90 | 17,77 | 17,70 | 17,79 | 3.061 | 1.474.644.500 |
| 17/10/2025 | 17,67 | 17,58 | -0,51% | 17,40 | 17,86 | 17,59 | 17,48 | 17,59 | 3.956 | 1.578.446.400 |
| 16/10/2025 | 17,47 | 17,67 | +0,80% | 17,30 | 17,71 | 17,58 | 17,51 | 17,67 | 2.581 | 826.246.500 |
| 15/10/2025 | 17,41 | 17,53 | +0,46% | 17,30 | 17,62 | 17,51 | 17,48 | 17,56 | 1.435 | 595.629.100 |
| 14/10/2025 | 17,67 | 17,45 | -1,25% | 17,43 | 17,72 | 17,54 | 17,45 | 17,46 | 3.044 | 1.052.167.100 |
| 13/10/2025 | 17,30 | 17,67 | +3,82% | 17,14 | 17,67 | 17,52 | 17,67 | 17,68 | 3.607 | 1.560.733.700 |
| 10/10/2025 | 16,75 | 17,02 | +1,79% | 16,69 | 17,36 | 16,96 | 16,88 | 17,02 | 4.215 | 2.404.775.300 |
| 9/10/2025 | 16,51 | 16,72 | +0,84% | 16,46 | 16,80 | 16,68 | 16,64 | 16,72 | 3.596 | 1.089.655.600 |
| 8/10/2025 | 16,28 | 16,58 | +1,72% | 16,21 | 16,65 | 16,50 | 16,41 | 16,60 | 2.082 | 826.004.800 |
| 7/10/2025 | 16,65 | 16,30 | -2,45% | 16,16 | 16,65 | 16,27 | 16,30 | 16,31 | 3.190 | 1.180.573.000 |
| 6/10/2025 | 16,76 | 16,71 | -1,18% | 16,67 | 17,25 | 16,82 | 16,63 | 16,71 | 2.769 | 800.264.500 |
| 3/10/2025 | 16,71 | 16,91 | +0,59% | 16,59 | 16,95 | 16,77 | 16,84 | 16,93 | 1.881 | 644.075.100 |
| 2/10/2025 | 17,15 | 16,81 | -1,87% | 16,68 | 17,15 | 16,86 | 16,81 | 16,94 | 3.266 | 1.548.024.500 |
| 1/10/2025 | 17,20 | 17,13 | +0,71% | 17,02 | 17,48 | 17,19 | 17,02 | 17,14 | 4.406 | 2.195.233.200 |
| 30/9/2025 | 16,98 | 17,01 | +0,18% | 16,76 | 17,13 | 16,94 | 16,88 | 17,03 | 3.954 | 1.353.161.200 |
| 29/9/2025 | 16,84 | 16,98 | +1,13% | 16,80 | 17,03 | 16,94 | 16,88 | 16,98 | 2.247 | 937.133.900 |
| 26/9/2025 | 17,18 | 16,79 | -0,36% | 16,63 | 17,18 | 16,74 | 16,61 | 16,80 | 4.027 | 1.119.969.100 |
| 25/9/2025 | 17,10 | 16,85 | -1,58% | 16,75 | 17,10 | 16,93 | 16,85 | 16,86 | 2.763 | 1.120.015.300 |
| 24/9/2025 | 17,50 | 17,12 | -1,61% | 17,00 | 17,53 | 17,16 | 17,10 | 17,16 | 2.480 | 1.191.186.000 |
| 23/9/2025 | 17,19 | 17,40 | +1,69% | 17,08 | 17,44 | 17,35 | 17,36 | 17,40 | 2.191 | 769.463.700 |
| 22/9/2025 | 17,19 | 17,11 | +0,06% | 16,81 | 17,19 | 17,04 | 17,11 | 17,12 | 2.437 | 771.482.400 |
| 19/9/2025 | 17,08 | 17,10 | -0,06% | 16,88 | 17,27 | 17,10 | 17,05 | 17,10 | 2.578 | 842.776.900 |
| 18/9/2025 | 16,75 | 17,11 | +2,15% | 16,53 | 17,29 | 17,01 | 16,98 | 17,11 | 2.352 | 960.560.700 |
| 17/9/2025 | 16,47 | 16,75 | +2,32% | 16,31 | 16,84 | 16,69 | 16,66 | 16,77 | 1.436 | 691.284.100 |
| 16/9/2025 | 15,96 | 16,37 | +2,70% | 15,96 | 16,40 | 16,29 | 16,29 | 16,37 | 1.483 | 612.607.800 |
| 15/9/2025 | 16,16 | 15,94 | -1,36% | 15,93 | 16,24 | 16,03 | 15,94 | 16,06 | 1.827 | 638.886.700 |
| 12/9/2025 | 16,24 | 16,16 | -0,49% | 16,00 | 16,57 | 16,25 | 16,15 | 16,24 | 1.047 | 340.676.400 |
| 11/9/2025 | 16,01 | 16,24 | +2,07% | 15,93 | 16,81 | 16,29 | 16,19 | 16,25 | 2.090 | 1.213.197.600 |
| 10/9/2025 | 16,02 | 15,91 | +0,63% | 15,78 | 16,21 | 15,94 | 15,91 | 15,92 | 1.928 | 550.585.100 |
| 9/9/2025 | 15,99 | 15,81 | -1,25% | 15,75 | 16,03 | 15,87 | 15,81 | 15,94 | 1.035 | 408.383.400 |
| 8/9/2025 | 15,98 | 16,01 | -0,50% | 15,89 | 16,12 | 16,01 | 15,95 | 16,05 | 1.549 | 484.891.700 |
| 5/9/2025 | 15,57 | 16,09 | +3,74% | 15,57 | 16,15 | 15,96 | 16,09 | 16,12 | 2.021 | 607.280.200 |
| 4/9/2025 | 15,34 | 15,51 | +0,71% | 15,28 | 15,70 | 15,45 | 15,51 | 15,52 | 2.404 | 825.870.100 |
| 3/9/2025 | 15,25 | 15,40 | +1,52% | 15,16 | 15,61 | 15,33 | 15,30 | 15,40 | 3.725 | 1.448.286.200 |
| 2/9/2025 | 15,10 | 15,17 | -0,26% | 14,80 | 15,24 | 15,03 | 15,12 | 15,22 | 4.054 | 1.621.561.400 |
| 1/9/2025 | 15,82 | 15,21 | -3,18% | 15,19 | 15,82 | 15,30 | 15,19 | 15,30 | 3.501 | 1.117.311.700 |
| 29/8/2025 | 16,06 | 15,71 | -1,26% | 15,71 | 16,30 | 15,88 | 15,71 | 15,79 | 3.808 | 2.697.118.800 |
| 28/8/2025 | 15,92 | 15,91 | +0,06% | 15,79 | 16,04 | 15,90 | 15,91 | 15,93 | 2.145 | 1.291.798.500 |
| 27/8/2025 | 15,63 | 15,90 | +1,73% | 15,46 | 15,90 | 15,66 | 15,73 | 15,90 | 3.341 | 1.155.457.200 |
| 26/8/2025 | 15,72 | 15,63 | -1,08% | 15,60 | 15,89 | 15,68 | 15,62 | 15,70 | 2.023 | 549.339.700 |
| 25/8/2025 | 15,85 | 15,80 | -0,38% | 15,80 | 16,10 | 15,91 | 15,78 | 15,88 | 1.606 | 674.107.000 |
| 22/8/2025 | 15,35 | 15,86 | +3,46% | 15,30 | 15,94 | 15,66 | 15,80 | 15,89 | 1.283 | 965.714.600 |
| 21/8/2025 | 15,41 | 15,33 | -1,29% | 15,19 | 15,63 | 15,34 | 15,22 | 15,34 | 2.665 | 711.185.300 |
| 20/8/2025 | 15,28 | 15,53 | +2,44% | 14,87 | 15,58 | 15,43 | 15,44 | 15,53 | 1.349 | 575.590.900 |
| 19/8/2025 | 15,81 | 15,16 | -4,47% | 15,16 | 15,86 | 15,33 | 15,15 | 15,19 | 2.178 | 859.309.800 |
| 18/8/2025 | 15,99 | 15,87 | +0,38% | 15,75 | 16,11 | 15,91 | 15,85 | 15,87 | 1.620 | 712.207.100 |
| 15/8/2025 | 15,41 | 15,81 | +3,27% | 15,41 | 16,03 | 15,82 | 15,75 | 15,82 | 5.249 | 1.972.893.400 |
| 14/8/2025 | 15,35 | 15,31 | -0,84% | 15,16 | 15,45 | 15,28 | 15,22 | 15,31 | 1.550 | 1.064.985.500 |
| 13/8/2025 | 15,41 | 15,44 | -0,39% | 15,14 | 15,52 | 15,34 | 15,38 | 15,49 | 3.258 | 962.452.100 |
| 12/8/2025 | 15,24 | 15,50 | +1,71% | 15,22 | 15,54 | 15,41 | 15,34 | 15,50 | 2.431 | 814.975.100 |
| 11/8/2025 | 15,28 | 15,24 | -0,72% | 15,09 | 15,55 | 15,29 | 15,16 | 15,24 | 3.341 | 1.094.676.700 |
| 8/8/2025 | 15,29 | 15,35 | -0,26% | 14,90 | 15,45 | 15,30 | 15,35 | 15,43 | 3.461 | 1.455.714.500 |
| 7/8/2025 | 14,95 | 15,39 | +3,01% | 14,88 | 15,39 | 15,16 | 15,22 | 15,39 | 4.068 | 1.396.080.700 |
| 6/8/2025 | 14,77 | 14,94 | +1,22% | 14,76 | 15,04 | 14,90 | 14,86 | 14,94 | 3.474 | 1.072.527.200 |
| 5/8/2025 | 14,67 | 14,76 | +0,48% | 14,66 | 14,82 | 14,75 | 14,68 | 14,77 | 2.137 | 520.691.200 |
| 4/8/2025 | 14,65 | 14,69 | +0,62% | 14,52 | 14,78 | 14,67 | 14,65 | 14,70 | 2.062 | 586.290.100 |
| 1/8/2025 | 14,67 | 14,60 | +0,34% | 14,51 | 14,92 | 14,67 | 14,55 | 14,61 | 1.658 | 477.383.900 |
| 31/7/2025 | 14,46 | 14,55 | -0,21% | 14,35 | 14,62 | 14,47 | 14,50 | 14,56 | 1.477 | 436.134.200 |
| 30/7/2025 | 14,15 | 14,58 | +2,46% | 14,15 | 14,63 | 14,45 | 14,54 | 14,58 | 1.555 | 536.174.100 |
| 29/7/2025 | 14,13 | 14,23 | +0,42% | 14,00 | 14,40 | 14,18 | 14,05 | 14,24 | 2.551 | 580.418.900 |
| 28/7/2025 | 14,40 | 14,17 | -0,84% | 14,12 | 14,49 | 14,23 | 14,15 | 14,17 | 2.207 | 670.816.200 |
| 25/7/2025 | 14,28 | 14,29 | +0,21% | 14,14 | 14,51 | 14,34 | 14,29 | 14,40 | 1.358 | 388.120.300 |
| 24/7/2025 | 14,20 | 14,26 | +0,42% | 14,00 | 14,41 | 14,19 | 14,19 | 14,26 | 2.267 | 833.707.200 |
| 23/7/2025 | 13,90 | 14,20 | +2,23% | 13,86 | 14,28 | 14,17 | 14,14 | 14,22 | 907 | 176.444.700 |
| 22/7/2025 | 14,11 | 13,89 | -1,42% | 13,79 | 14,20 | 13,96 | 13,84 | 13,89 | 2.226 | 955.636.300 |
| 21/7/2025 | 14,45 | 14,09 | -1,67% | 13,98 | 14,45 | 14,17 | 14,05 | 14,14 | 1.192 | 489.297.800 |
| 18/7/2025 | 14,59 | 14,33 | -1,71% | 14,12 | 14,59 | 14,47 | 14,24 | 14,33 | 1.503 | 2.161.208.500 |
| 17/7/2025 | 14,56 | 14,58 | +0,28% | 14,49 | 14,78 | 14,57 | 14,48 | 14,58 | 2.331 | 967.687.300 |
| 16/7/2025 | 14,50 | 14,54 | +0,28% | 14,17 | 14,67 | 14,43 | 14,43 | 14,54 | 2.537 | 1.309.673.500 |
| 15/7/2025 | 14,32 | 14,50 | +1,61% | 14,32 | 14,80 | 14,51 | 14,50 | 14,62 | 3.228 | 1.029.654.200 |
| 14/7/2025 | 14,43 | 14,27 | -1,04% | 14,15 | 14,52 | 14,30 | 14,27 | 14,37 | 1.959 | 583.904.500 |
| 11/7/2025 | 14,68 | 14,42 | -1,50% | 14,36 | 14,72 | 14,45 | 14,39 | 14,42 | 1.182 | 333.479.500 |
| 10/7/2025 | 14,67 | 14,64 | -1,74% | 14,54 | 14,77 | 14,63 | 14,57 | 14,67 | 1.325 | 586.648.600 |
| 9/7/2025 | 15,10 | 14,90 | -1,97% | 14,30 | 15,13 | 14,91 | 14,76 | 14,90 | 796 | 359.217.500 |
| 8/7/2025 | 15,24 | 15,20 | -0,59% | 15,11 | 15,37 | 15,21 | 15,09 | 15,20 | 823 | 200.060.900 |
| 7/7/2025 | 15,15 | 15,29 | +1,39% | 15,05 | 15,50 | 15,29 | 15,18 | 15,29 | 1.855 | 1.535.573.900 |
| 4/7/2025 | 15,11 | 15,08 | +0,47% | 14,96 | 15,14 | 15,05 | 15,02 | 15,12 | 1.022 | 307.798.400 |
| 3/7/2025 | 15,08 | 15,01 | +0,74% | 14,66 | 15,14 | 14,88 | 14,99 | 15,04 | 1.443 | 531.447.300 |
| 2/7/2025 | 15,17 | 14,90 | -2,87% | 14,81 | 15,34 | 14,96 | 14,76 | 14,90 | 1.457 | 390.861.600 |
| 1/7/2025 | 14,92 | 15,34 | +2,68% | 14,92 | 15,44 | 15,27 | 15,30 | 15,39 | 2.047 | 582.131.400 |
| 30/6/2025 | 14,49 | 14,94 | +2,68% | 14,46 | 14,94 | 14,79 | 14,82 | 14,94 | 1.361 | 646.120.800 |
| 27/6/2025 | 14,20 | 14,55 | +2,11% | 14,20 | 14,69 | 14,54 | 14,42 | 14,56 | 1.303 | 381.426.900 |
| 26/6/2025 | 14,50 | 14,25 | -0,97% | 14,25 | 14,87 | 14,48 | 14,25 | 14,60 | 1.760 | 681.063.200 |
| 25/6/2025 | 14,59 | 14,39 | -1,44% | 14,39 | 14,66 | 14,47 | 14,35 | 14,45 | 1.001 | 343.408.200 |
| 24/6/2025 | 14,40 | 14,60 | +2,17% | 14,25 | 14,76 | 14,58 | 14,60 | 14,61 | 1.708 | 473.313.400 |
| 23/6/2025 | 14,18 | 14,29 | -0,49% | 14,00 | 14,49 | 14,29 | 14,28 | 14,37 | 460 | 321.657.400 |
| 20/6/2025 | 14,71 | 14,36 | -0,69% | 14,26 | 14,71 | 14,37 | 14,36 | 14,38 | 816 | 302.939.100 |
| 18/6/2025 | 14,93 | 14,46 | -3,21% | 14,46 | 14,98 | 14,58 | 14,46 | 14,58 | 1.351 | 650.244.700 |
| 17/6/2025 | 14,89 | 14,94 | +0,20% | 14,81 | 15,01 | 14,93 | 14,84 | 14,94 | 1.156 | 416.027.000 |
| 16/6/2025 | 14,98 | 14,91 | -0,47% | 14,91 | 15,14 | 15,01 | 14,91 | 14,99 | 2.714 | 759.687.300 |
| 13/6/2025 | 15,00 | 14,98 | -0,27% | 14,88 | 15,09 | 14,98 | 14,96 | 14,98 | 1.449 | 454.251.600 |
| 12/6/2025 | 15,01 | 15,02 | -0,07% | 14,85 | 15,09 | 14,96 | 14,84 | 15,02 | 759 | 395.745.500 |
| 11/6/2025 | 14,68 | 15,03 | +2,24% | 14,58 | 15,07 | 14,94 | 14,94 | 15,03 | 2.199 | 1.118.007.800 |
| 10/6/2025 | 14,68 | 14,70 | +0,68% | 14,53 | 14,82 | 14,67 | 14,60 | 14,70 | 1.316 | 281.178.600 |
| 9/6/2025 | 14,63 | 14,60 | -0,27% | 14,30 | 14,73 | 14,56 | 14,56 | 14,60 | 2.186 | 656.088.000 |
| 6/6/2025 | 14,53 | 14,64 | -0,20% | 14,49 | 14,86 | 14,61 | 14,63 | 14,64 | 1.970 | 437.375.700 |
| 5/6/2025 | 14,90 | 14,67 | -1,68% | 14,47 | 14,98 | 14,68 | 14,66 | 14,67 | 1.961 | 620.119.100 |
| 4/6/2025 | 14,56 | 14,92 | +2,68% | 14,51 | 14,92 | 14,76 | 14,92 | 14,95 | 1.660 | 610.005.300 |
| 3/6/2025 | 14,25 | 14,53 | +1,32% | 14,20 | 14,79 | 14,58 | 14,50 | 14,60 | 2.715 | 1.093.502.700 |
| 2/6/2025 | 14,49 | 14,34 | -1,04% | 14,27 | 14,71 | 14,37 | 14,27 | 14,34 | 1.611 | 672.255.300 |
| 30/5/2025 | 14,18 | 14,49 | +2,19% | 14,10 | 14,49 | 14,35 | 14,41 | 14,50 | 1.539 | 1.004.690.500 |
| 29/5/2025 | 14,19 | 14,18 | +0,50% | 14,03 | 14,38 | 14,19 | 14,17 | 14,30 | 1.884 | 984.737.800 |
| 28/5/2025 | 14,30 | 14,11 | -1,95% | 14,04 | 14,32 | 14,14 | 14,10 | 14,12 | 3.444 | 1.117.861.300 |
| 27/5/2025 | 13,90 | 14,39 | +4,43% | 13,90 | 14,43 | 14,22 | 14,29 | 14,39 | 1.697 | 1.205.850.400 |
| 26/5/2025 | 13,98 | 13,78 | -1,01% | 13,70 | 14,02 | 13,80 | 13,77 | 13,85 | 1.502 | 385.894.200 |
| 23/5/2025 | 13,80 | 13,92 | -0,36% | 13,48 | 13,94 | 13,78 | 13,77 | 13,92 | 4.754 | 1.403.568.100 |
| 22/5/2025 | 13,68 | 13,97 | +1,97% | 13,66 | 14,01 | 13,91 | 13,80 | 13,97 | 2.121 | 973.655.800 |
| 21/5/2025 | 13,76 | 13,70 | -0,72% | 13,41 | 13,79 | 13,56 | 13,51 | 13,70 | 1.795 | 1.492.183.900 |
| 20/5/2025 | 13,73 | 13,80 | +1,47% | 13,35 | 13,92 | 13,66 | 13,76 | 13,80 | 2.764 | 1.585.464.600 |
| 19/5/2025 | 13,20 | 13,60 | +3,03% | 13,20 | 13,71 | 13,57 | 13,52 | 13,60 | 2.640 | 727.291.500 |
| 16/5/2025 | 13,11 | 13,20 | +0,38% | 13,00 | 13,64 | 13,28 | 13,20 | 13,31 | 2.504 | 899.932.000 |
| 15/5/2025 | 12,77 | 13,15 | +3,14% | 12,74 | 13,26 | 13,07 | 13,15 | 13,16 | 4.622 | 2.232.294.600 |
| 14/5/2025 | 12,55 | 12,75 | +0,55% | 12,54 | 12,81 | 12,69 | 12,74 | 12,81 | 3.081 | 851.836.300 |
| 13/5/2025 | 12,40 | 12,68 | +9,88% | 12,31 | 12,68 | 12,47 | 12,59 | 12,68 | 7.421 | 2.936.275.800 |
| 12/5/2025 | 11,53 | 11,54 | -0,09% | 11,44 | 11,72 | 11,55 | 11,49 | 11,54 | 3.095 | 916.707.700 |
| 9/5/2025 | 11,49 | 11,55 | 0,00% | 11,39 | 11,68 | 11,56 | 11,49 | 11,55 | 1.660 | 870.467.100 |
| 8/5/2025 | 11,35 | 11,55 | +2,58% | 11,29 | 11,75 | 11,54 | 11,48 | 11,55 | 1.279 | 441.307.900 |
| 7/5/2025 | 11,26 | 11,26 | 0,00% | 11,02 | 11,26 | 11,19 | 11,17 | 11,26 | 569 | 219.826.300 |
| 6/5/2025 | 11,21 | 11,26 | -0,18% | 11,17 | 11,31 | 11,21 | 11,17 | 11,26 | 242 | 265.417.600 |
| 5/5/2025 | 11,51 | 11,28 | -2,00% | 11,19 | 11,51 | 11,28 | 11,21 | 11,28 | 247 | 115.143.200 |
| 2/5/2025 | 11,57 | 11,51 | -0,35% | 11,46 | 11,60 | 11,51 | 11,51 | 11,55 | 539 | 130.163.600 |
| 29/4/2025 | 11,64 | 11,55 | -0,52% | 11,50 | 11,68 | 11,59 | 11,50 | 11,55 | 416 | 206.208.800 |
| 28/4/2025 | 11,25 | 11,61 | +3,20% | 11,25 | 11,61 | 11,49 | 11,50 | 11,62 | 1.208 | 982.092.800 |
| 25/4/2025 | 11,08 | 11,25 | +1,44% | 11,04 | 11,36 | 11,22 | 11,24 | 11,29 | 542 | 1.060.303.500 |
| 24/4/2025 | 10,70 | 11,09 | +3,55% | 10,69 | 11,32 | 11,03 | 11,00 | 11,09 | 2.643 | 661.816.800 |
| 23/4/2025 | 10,46 | 10,71 | +0,56% | 10,46 | 10,85 | 10,73 | 10,71 | 10,81 | 1.231 | 175.888.200 |
| 22/4/2025 | 10,52 | 10,65 | +1,14% | 10,48 | 10,70 | 10,59 | 10,58 | 10,65 | 1.130 | 497.778.900 |
| 17/4/2025 | 10,26 | 10,53 | +1,94% | 10,26 | 10,60 | 10,52 | 10,53 | 10,62 | 417 | 259.560.900 |
| 16/4/2025 | 10,53 | 10,33 | -2,82% | 10,24 | 10,58 | 10,34 | 10,32 | 10,40 | 2.129 | 702.892.900 |
| 15/4/2025 | 10,79 | 10,63 | -1,21% | 10,58 | 10,80 | 10,65 | 10,63 | 10,70 | 804 | 237.560.500 |
| 14/4/2025 | 10,99 | 10,76 | -1,01% | 10,71 | 11,02 | 10,80 | 10,76 | 10,79 | 803 | 264.803.700 |
| 11/4/2025 | 10,85 | 10,87 | +0,83% | 10,65 | 10,88 | 10,76 | 10,82 | 10,89 | 612 | 200.850.400 |
| 10/4/2025 | 10,86 | 10,78 | -1,28% | 10,72 | 10,89 | 10,79 | 10,72 | 10,80 | 826 | 254.283.600 |
| 9/4/2025 | 10,58 | 10,92 | +2,34% | 10,50 | 11,00 | 10,84 | 10,85 | 10,92 | 1.255 | 788.852.800 |
| 8/4/2025 | 10,60 | 10,67 | +0,85% | 10,59 | 11,00 | 10,76 | 10,64 | 10,71 | 834 | 225.799.200 |
| 7/4/2025 | 10,73 | 10,58 | -2,49% | 10,50 | 10,90 | 10,59 | 10,56 | 10,58 | 1.061 | 437.429.700 |
| 4/4/2025 | 10,81 | 10,85 | -1,36% | 10,65 | 10,90 | 10,79 | 10,75 | 10,86 | 974 | 247.127.400 |
| 3/4/2025 | 10,82 | 11,00 | +0,46% | 10,82 | 11,00 | 10,93 | 10,92 | 11,00 | 1.879 | 1.516.770.000 |
| 2/4/2025 | 11,07 | 10,95 | -0,45% | 10,92 | 11,10 | 10,97 | 10,94 | 10,95 | 864 | 246.018.200 |
| 1/4/2025 | 10,84 | 11,00 | +1,10% | 10,84 | 11,05 | 11,00 | 10,98 | 11,00 | 2.665 | 761.334.500 |
| 31/3/2025 | 10,80 | 10,88 | -0,09% | 10,71 | 10,88 | 10,81 | 10,75 | 10,88 | 923 | 347.216.000 |
| 28/3/2025 | 10,83 | 10,89 | +0,18% | 10,75 | 10,96 | 10,86 | 10,82 | 10,89 | 806 | 188.143.400 |
| 27/3/2025 | 10,76 | 10,87 | +0,46% | 10,74 | 10,95 | 10,85 | 10,80 | 10,87 | 1.255 | 499.665.100 |
| 26/3/2025 | 10,79 | 10,82 | +0,19% | 10,79 | 11,00 | 10,89 | 10,79 | 10,83 | 3.535 | 527.378.400 |
| 25/3/2025 | 10,50 | 10,80 | +2,37% | 10,50 | 10,90 | 10,79 | 10,76 | 10,80 | 928 | 211.815.700 |
| 24/3/2025 | 10,66 | 10,55 | -1,03% | 10,50 | 10,69 | 10,57 | 10,50 | 10,56 | 1.591 | 362.530.600 |
| 21/3/2025 | 10,46 | 10,66 | +0,76% | 10,42 | 10,66 | 10,58 | 10,66 | 10,68 | 715 | 180.942.100 |
| 20/3/2025 | 10,36 | 10,58 | +1,73% | 10,36 | 10,58 | 10,51 | 10,45 | 10,58 | 997 | 395.326.000 |
| 19/3/2025 | 10,18 | 10,40 | +3,07% | 10,14 | 10,42 | 10,31 | 10,40 | 10,41 | 1.163 | 595.168.300 |
| 18/3/2025 | 9,98 | 10,09 | +1,31% | 9,87 | 10,09 | 10,04 | 10,05 | 10,09 | 691 | 178.853.700 |
| 17/3/2025 | 9,99 | 9,96 | +0,40% | 9,89 | 10,10 | 10,02 | 9,95 | 10,01 | 1.022 | 317.317.900 |
| 14/3/2025 | 9,76 | 9,92 | +1,12% | 9,60 | 9,94 | 9,77 | 9,86 | 9,92 | 1.546 | 844.645.000 |
| 13/3/2025 | 9,84 | 9,81 | -0,30% | 9,63 | 9,84 | 9,76 | 9,75 | 9,82 | 1.247 | 215.344.300 |