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.
TFCO4F - TRACK FIELD - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 16,10 | 15,95 | -0,37% | 15,87 | 16,16 | 15,98 | 15,95 | 16,10 | 70 | 1.745.771 |
| 5/9/2025 | 15,49 | 16,01 | +4,44% | 15,49 | 16,29 | 15,93 | 16,01 | 16,29 | 43 | 1.236.251 |
| 4/9/2025 | 15,40 | 15,33 | -0,97% | 15,31 | 15,66 | 15,39 | 15,33 | 15,39 | 48 | 1.564.411 |
| 3/9/2025 | 15,25 | 15,48 | +3,82% | 15,17 | 15,54 | 15,36 | 15,25 | 15,48 | 63 | 1.765.349 |
| 2/9/2025 | 15,21 | 14,91 | -1,97% | 14,89 | 15,54 | 15,01 | 14,91 | 15,50 | 187 | 1.698.728 |
| 1/9/2025 | 15,73 | 15,21 | -4,46% | 15,14 | 15,86 | 15,35 | 15,21 | 15,98 | 165 | 4.068.546 |
| 29/8/2025 | 16,02 | 15,92 | +0,70% | 15,92 | 16,29 | 16,07 | 15,82 | 15,99 | 97 | 3.441.620 |
| 28/8/2025 | 15,99 | 15,81 | -0,63% | 15,73 | 16,05 | 15,86 | 15,81 | 16,01 | 50 | 2.005.753 |
| 27/8/2025 | 15,78 | 15,91 | +2,45% | 15,43 | 15,91 | 15,62 | 15,71 | 15,91 | 47 | 2.012.009 |
| 26/8/2025 | 15,70 | 15,53 | -1,40% | 15,53 | 15,92 | 15,75 | 15,53 | 15,77 | 47 | 1.938.867 |
| 25/8/2025 | 15,86 | 15,75 | 0,00% | 15,75 | 16,11 | 15,93 | 15,75 | 15,90 | 45 | 1.752.429 |
| 22/8/2025 | 15,25 | 15,75 | +3,62% | 15,25 | 15,89 | 15,80 | 15,75 | 15,95 | 47 | 1.128.769 |
| 21/8/2025 | 15,21 | 15,20 | -0,98% | 15,19 | 15,65 | 15,41 | 15,20 | 15,43 | 215 | 2.723.939 |
| 20/8/2025 | 15,00 | 15,35 | +1,19% | 14,93 | 15,54 | 15,28 | 15,35 | 15,58 | 68 | 2.278.635 |
| 19/8/2025 | 15,77 | 15,17 | -3,87% | 15,17 | 15,77 | 15,45 | 15,17 | 15,29 | 54 | 2.281.656 |
| 18/8/2025 | 15,98 | 15,78 | +2,07% | 15,73 | 16,28 | 15,87 | 15,78 | 15,94 | 89 | 3.239.262 |
| 15/8/2025 | 15,37 | 15,46 | +1,78% | 15,35 | 16,18 | 15,72 | 15,45 | 15,50 | 79 | 2.330.314 |
| 14/8/2025 | 15,40 | 15,19 | -0,65% | 15,19 | 15,41 | 15,25 | 15,19 | 15,33 | 44 | 1.549.866 |
| 13/8/2025 | 14,92 | 15,29 | -0,13% | 14,92 | 15,50 | 15,30 | 15,29 | 15,42 | 423 | 1.805.954 |
| 12/8/2025 | 15,10 | 15,31 | +1,39% | 15,10 | 15,54 | 15,34 | 15,31 | 15,50 | 89 | 2.091.868 |
| 11/8/2025 | 15,15 | 15,10 | -1,56% | 15,04 | 15,50 | 15,19 | 15,10 | 15,21 | 75 | 2.699.120 |
| 8/8/2025 | 15,38 | 15,34 | +0,79% | 15,01 | 15,48 | 15,20 | 15,34 | 15,49 | 46 | 1.374.151 |
| 7/8/2025 | 14,89 | 15,22 | +1,67% | 14,89 | 15,38 | 15,17 | 15,22 | 15,38 | 277 | 1.176.132 |
| 6/8/2025 | 14,73 | 14,97 | +2,46% | 14,73 | 15,03 | 14,89 | 14,82 | 15,03 | 22 | 655.191 |
| 5/8/2025 | 14,55 | 14,61 | +0,27% | 14,55 | 14,89 | 14,66 | 14,61 | 14,72 | 43 | 1.033.558 |
| 4/8/2025 | 14,34 | 14,57 | +0,41% | 14,34 | 14,79 | 14,63 | 14,57 | 14,64 | 84 | 967.190 |
| 1/8/2025 | 14,73 | 14,51 | -0,68% | 14,51 | 14,88 | 14,68 | 14,51 | 14,69 | 73 | 1.105.446 |
| 31/7/2025 | 14,59 | 14,61 | +0,21% | 14,31 | 14,67 | 14,50 | 14,40 | 14,61 | 29 | 725.408 |
| 30/7/2025 | 14,36 | 14,58 | +3,92% | 14,34 | 14,84 | 14,53 | 14,34 | 14,58 | 58 | 1.366.104 |
| 29/7/2025 | 14,13 | 14,03 | -0,78% | 14,03 | 14,38 | 14,15 | 14,02 | 14,22 | 113 | 829.581 |
| 28/7/2025 | 14,43 | 14,14 | -2,95% | 14,13 | 14,47 | 14,20 | 14,13 | 14,31 | 11 | 410.625 |
| 25/7/2025 | 14,26 | 14,57 | +1,53% | 14,16 | 14,58 | 14,41 | 14,32 | 14,58 | 18 | 537.809 |
| 24/7/2025 | 14,19 | 14,35 | +1,77% | 14,08 | 14,35 | 14,18 | 14,10 | 14,35 | 21 | 666.470 |
| 23/7/2025 | 13,89 | 14,10 | +1,37% | 13,78 | 14,28 | 14,15 | 14,09 | 14,27 | 70 | 961.261 |
| 22/7/2025 | 14,22 | 13,91 | -2,18% | 13,74 | 14,22 | 13,91 | 13,84 | 13,94 | 67 | 1.061.674 |
| 21/7/2025 | 14,33 | 14,22 | -0,07% | 14,05 | 14,43 | 14,23 | 14,11 | 14,22 | 29 | 906.659 |
| 18/7/2025 | 14,69 | 14,23 | -3,00% | 14,22 | 14,69 | 14,42 | 14,23 | 14,43 | 25 | 592.899 |
| 17/7/2025 | 14,73 | 14,67 | +2,37% | 14,62 | 14,76 | 14,67 | 14,44 | 14,68 | 29 | 532.652 |
| 16/7/2025 | 14,41 | 14,33 | -0,83% | 14,16 | 14,62 | 14,37 | 14,33 | 14,62 | 34 | 1.252.078 |
| 15/7/2025 | 14,91 | 14,45 | +1,76% | 14,34 | 14,91 | 14,57 | 14,45 | 14,67 | 114 | 708.508 |
| 14/7/2025 | 14,55 | 14,20 | -2,74% | 14,18 | 14,55 | 14,25 | 14,19 | 14,38 | 19 | 602.828 |
| 11/7/2025 | 14,77 | 14,60 | -0,95% | 14,31 | 14,77 | 14,57 | 14,39 | 14,60 | 14 | 355.683 |
| 10/7/2025 | 14,82 | 14,74 | -0,14% | 14,55 | 14,82 | 14,74 | 14,64 | 14,74 | 13 | 297.790 |
| 9/7/2025 | 15,13 | 14,76 | -1,86% | 14,50 | 15,13 | 14,84 | 14,24 | 14,76 | 29 | 1.175.780 |
| 8/7/2025 | 15,16 | 15,04 | -0,92% | 15,04 | 15,36 | 15,19 | 15,04 | 15,32 | 35 | 814.241 |
| 7/7/2025 | 15,54 | 15,18 | -2,32% | 14,79 | 15,54 | 15,18 | 14,80 | 15,21 | 57 | 827.610 |
| 4/7/2025 | 15,16 | 15,54 | +2,85% | 14,94 | 15,54 | 15,08 | 14,69 | 15,54 | 45 | 1.260.899 |
| 3/7/2025 | 14,90 | 15,11 | +2,44% | 14,62 | 15,12 | 14,97 | 14,98 | 15,12 | 31 | 938.675 |
| 2/7/2025 | 15,15 | 14,75 | -3,47% | 14,75 | 15,22 | 14,99 | 14,75 | 14,85 | 174 | 1.355.427 |
| 1/7/2025 | 14,99 | 15,28 | +3,03% | 14,96 | 15,50 | 15,21 | 15,28 | 15,46 | 75 | 1.661.417 |
| 30/6/2025 | 14,92 | 14,83 | +1,64% | 14,55 | 14,92 | 14,75 | 14,76 | 14,99 | 30 | 790.639 |
| 27/6/2025 | 14,46 | 14,59 | +0,27% | 14,27 | 14,67 | 14,50 | 14,35 | 14,60 | 31 | 1.208.031 |
| 26/6/2025 | 14,51 | 14,55 | +0,97% | 14,51 | 14,89 | 14,60 | 14,54 | 14,76 | 34 | 1.022.030 |
| 25/6/2025 | 14,65 | 14,41 | -0,62% | 14,41 | 14,71 | 14,53 | 14,41 | 14,50 | 17 | 611.809 |
| 24/6/2025 | 14,52 | 14,50 | +0,07% | 14,28 | 14,83 | 14,56 | 14,43 | 14,70 | 28 | 1.154.754 |
| 23/6/2025 | 14,89 | 14,49 | 0,00% | 14,20 | 14,89 | 14,39 | 14,24 | 14,50 | 33 | 823.522 |
| 20/6/2025 | 14,50 | 14,49 | -1,36% | 14,27 | 14,52 | 14,37 | 14,27 | 14,49 | 25 | 790.519 |
| 18/6/2025 | 14,87 | 14,69 | -2,00% | 14,51 | 14,87 | 14,69 | 14,54 | 14,70 | 34 | 1.221.484 |
| 17/6/2025 | 14,91 | 14,99 | +0,60% | 14,86 | 14,99 | 14,91 | 14,86 | 14,99 | 62 | 377.432 |
| 16/6/2025 | 14,98 | 14,90 | +0,20% | 14,90 | 15,20 | 15,01 | 14,89 | 15,00 | 32 | 894.651 |
| 13/6/2025 | 15,03 | 14,87 | +0,54% | 14,83 | 15,05 | 14,91 | 14,87 | 14,99 | 24 | 598.179 |
| 12/6/2025 | 14,96 | 14,79 | -0,74% | 14,78 | 15,06 | 14,92 | 14,78 | 15,01 | 25 | 732.968 |
| 11/6/2025 | 14,63 | 14,90 | +2,19% | 14,63 | 15,05 | 14,87 | 14,89 | 15,05 | 30 | 995.246 |
| 10/6/2025 | 14,75 | 14,58 | -1,22% | 14,49 | 14,87 | 14,62 | 14,58 | 14,70 | 31 | 516.230 |
| 9/6/2025 | 14,51 | 14,76 | +1,44% | 14,32 | 14,76 | 14,57 | 14,55 | 14,76 | 84 | 1.057.018 |
| 6/6/2025 | 14,51 | 14,55 | -0,07% | 14,51 | 14,75 | 14,63 | 14,55 | 14,80 | 92 | 589.987 |
| 5/6/2025 | 15,00 | 14,56 | -1,56% | 14,40 | 15,00 | 14,73 | 14,66 | 14,76 | 40 | 1.312.755 |
| 4/6/2025 | 14,34 | 14,79 | +2,42% | 14,34 | 14,91 | 14,67 | 14,88 | 14,92 | 103 | 1.743.166 |
| 3/6/2025 | 14,54 | 14,44 | +1,62% | 14,28 | 14,78 | 14,53 | 14,44 | 14,66 | 69 | 1.291.001 |
| 2/6/2025 | 14,49 | 14,21 | -1,93% | 14,21 | 14,69 | 14,32 | 14,21 | 14,39 | 335 | 1.571.314 |
| 30/5/2025 | 14,07 | 14,49 | +2,26% | 14,07 | 14,49 | 14,28 | 14,34 | 14,49 | 29 | 580.172 |
| 29/5/2025 | 14,10 | 14,17 | -0,91% | 13,95 | 14,41 | 14,22 | 14,17 | 14,35 | 37 | 1.729.598 |
| 28/5/2025 | 14,30 | 14,30 | -1,11% | 14,07 | 14,30 | 14,18 | 14,02 | 14,30 | 31 | 621.183 |
| 27/5/2025 | 13,99 | 14,46 | +5,32% | 13,86 | 14,46 | 14,18 | 14,11 | 14,46 | 58 | 937.869 |
| 26/5/2025 | 13,92 | 13,73 | +0,07% | 13,68 | 13,92 | 13,78 | 13,73 | 13,90 | 19 | 481.182 |
| 23/5/2025 | 13,51 | 13,72 | -0,58% | 13,51 | 13,95 | 13,75 | 13,72 | 13,92 | 37 | 914.969 |
| 22/5/2025 | 13,68 | 13,80 | +1,40% | 13,60 | 13,99 | 13,81 | 13,80 | 13,97 | 30 | 893.591 |
| 21/5/2025 | 13,75 | 13,61 | -1,02% | 13,36 | 13,75 | 13,55 | 13,48 | 13,61 | 39 | 1.123.571 |
| 20/5/2025 | 13,70 | 13,75 | +0,44% | 13,30 | 13,89 | 13,63 | 13,75 | 13,90 | 91 | 1.863.309 |
| 19/5/2025 | 13,60 | 13,69 | +2,78% | 13,19 | 13,74 | 13,58 | 13,50 | 13,69 | 95 | 929.226 |
| 16/5/2025 | 13,24 | 13,32 | +0,60% | 12,94 | 13,58 | 13,24 | 13,11 | 13,32 | 46 | 2.030.568 |
| 15/5/2025 | 12,73 | 13,24 | +1,92% | 12,73 | 13,26 | 13,02 | 13,05 | 13,24 | 170 | 1.074.604 |
| 14/5/2025 | 12,30 | 12,99 | +2,53% | 12,30 | 13,00 | 12,67 | 12,60 | 13,00 | 285 | 1.689.608 |
| 13/5/2025 | 11,88 | 12,67 | +9,89% | 11,88 | 12,67 | 12,42 | 12,30 | 12,67 | 387 | 2.245.598 |
| 12/5/2025 | 11,56 | 11,53 | +0,52% | 11,46 | 11,72 | 11,55 | 11,50 | 11,53 | 23 | 547.819 |
| 9/5/2025 | 11,67 | 11,47 | +0,53% | 11,35 | 11,69 | 11,48 | 11,46 | 11,62 | 34 | 1.132.716 |
| 8/5/2025 | 11,39 | 11,41 | +2,98% | 11,26 | 11,70 | 11,49 | 11,41 | 11,63 | 30 | 702.190 |
| 7/5/2025 | 11,02 | 11,08 | -1,51% | 11,01 | 11,25 | 11,13 | 11,07 | 11,21 | 23 | 493.085 |
| 6/5/2025 | 11,22 | 11,25 | +1,35% | 11,16 | 11,30 | 11,25 | 11,11 | 11,25 | 16 | 389.323 |
| 5/5/2025 | 11,52 | 11,10 | -2,63% | 11,10 | 11,53 | 11,24 | 11,10 | 11,20 | 34 | 861.208 |
| 2/5/2025 | 11,60 | 11,40 | -0,96% | 11,40 | 11,60 | 11,50 | 10,95 | 11,59 | 28 | 420.972 |
| 29/4/2025 | 11,55 | 11,51 | -0,35% | 11,51 | 11,69 | 11,60 | 11,48 | 11,54 | 20 | 398.130 |
| 28/4/2025 | 11,21 | 11,55 | +1,49% | 11,21 | 11,60 | 11,47 | 11,41 | 11,56 | 38 | 773.710 |
| 25/4/2025 | 11,08 | 11,38 | +2,43% | 11,01 | 11,40 | 11,21 | 11,12 | 11,38 | 39 | 1.149.488 |
| 24/4/2025 | 10,54 | 11,11 | +4,12% | 10,54 | 11,30 | 10,96 | 10,96 | 11,11 | 62 | 1.274.689 |
| 23/4/2025 | 10,94 | 10,67 | -3,61% | 10,62 | 10,94 | 10,81 | 10,67 | 10,85 | 67 | 882.260 |
| 22/4/2025 | 10,75 | 11,07 | +5,53% | 10,22 | 11,07 | 10,69 | 10,21 | 11,08 | 44 | 1.082.984 |
| 17/4/2025 | 10,28 | 10,49 | +0,48% | 10,28 | 10,57 | 10,51 | 10,48 | 10,66 | 32 | 324.792 |
| 16/4/2025 | 10,40 | 10,44 | -0,95% | 10,23 | 10,58 | 10,39 | 10,25 | 10,45 | 36 | 753.297 |
| 15/4/2025 | 10,76 | 10,54 | -1,13% | 10,54 | 10,78 | 10,68 | 10,54 | 10,74 | 22 | 324.823 |
| 14/4/2025 | 10,87 | 10,66 | -1,30% | 10,66 | 10,89 | 10,75 | 10,65 | 10,74 | 26 | 371.145 |
| 11/4/2025 | 10,76 | 10,80 | -0,74% | 10,67 | 10,90 | 10,79 | 10,79 | 10,89 | 34 | 577.656 |
| 10/4/2025 | 11,11 | 10,88 | +0,55% | 10,41 | 11,11 | 10,78 | 10,66 | 10,88 | 17 | 191.919 |
| 9/4/2025 | 10,62 | 10,82 | +2,08% | 10,50 | 10,91 | 10,76 | 10,82 | 11,00 | 19 | 541.374 |
| 8/4/2025 | 11,11 | 10,60 | -0,47% | 10,60 | 11,11 | 10,69 | 10,60 | 10,65 | 30 | 812.850 |
| 7/4/2025 | 10,98 | 10,65 | -2,20% | 10,51 | 10,98 | 10,70 | 10,50 | 10,66 | 33 | 673.609 |
| 4/4/2025 | 10,64 | 10,89 | -0,73% | 10,64 | 10,91 | 10,80 | 10,80 | 10,90 | 28 | 648.276 |
| 3/4/2025 | 10,90 | 10,97 | -0,36% | 10,83 | 10,98 | 10,94 | 10,93 | 10,98 | 14 | 371.981 |
| 2/4/2025 | 11,10 | 11,01 | -0,54% | 10,92 | 11,10 | 10,99 | 10,94 | 11,02 | 33 | 730.098 |
| 1/4/2025 | 10,84 | 11,07 | +3,46% | 10,84 | 11,08 | 10,99 | 10,94 | 11,07 | 386 | 910.195 |
| 31/3/2025 | 10,82 | 10,70 | -2,28% | 10,69 | 10,88 | 10,75 | 10,69 | 10,84 | 29 | 769.144 |
| 28/3/2025 | 10,87 | 10,95 | +0,64% | 10,83 | 10,95 | 10,88 | 10,84 | 10,95 | 39 | 641.143 |
| 27/3/2025 | 10,77 | 10,88 | -0,27% | 10,77 | 11,02 | 10,91 | 10,71 | 10,88 | 29 | 661.395 |
| 26/3/2025 | 10,67 | 10,91 | +0,46% | 10,67 | 11,00 | 10,90 | 10,73 | 10,91 | 35 | 590.806 |
| 25/3/2025 | 10,55 | 10,86 | +3,82% | 10,55 | 10,87 | 10,74 | 10,70 | 10,86 | 135 | 710.024 |
| 24/3/2025 | 10,75 | 10,46 | -2,33% | 10,44 | 10,75 | 10,59 | 10,45 | 10,52 | 23 | 690.566 |
| 21/3/2025 | 10,58 | 10,71 | +1,23% | 10,14 | 10,71 | 10,59 | 10,59 | 10,71 | 28 | 496.012 |
| 20/3/2025 | 10,49 | 10,58 | +2,62% | 10,33 | 10,59 | 10,49 | 10,43 | 10,59 | 36 | 565.675 |
| 19/3/2025 | 10,20 | 10,31 | +1,88% | 10,10 | 10,40 | 10,24 | 10,29 | 10,45 | 31 | 539.011 |
| 18/3/2025 | 9,87 | 10,12 | +0,40% | 9,87 | 10,12 | 9,96 | 9,94 | 10,14 | 121 | 564.050 |
| 17/3/2025 | 9,92 | 10,08 | +1,10% | 9,92 | 10,18 | 10,04 | 9,97 | 10,08 | 25 | 469.973 |
| 14/3/2025 | 9,81 | 9,97 | +1,42% | 9,62 | 9,98 | 9,78 | 9,85 | 9,98 | 37 | 600.725 |
| 13/3/2025 | 9,94 | 9,83 | -0,51% | 9,70 | 9,94 | 9,79 | 9,74 | 9,83 | 32 | 459.423 |
| 12/3/2025 | 9,77 | 9,88 | +1,23% | 9,69 | 9,88 | 9,78 | 9,77 | 9,98 | 26 | 543.847 |
| 11/3/2025 | 9,91 | 9,76 | -1,21% | 9,73 | 10,20 | 9,86 | 9,76 | 9,89 | 29 | 562.066 |
| 10/3/2025 | 9,99 | 9,88 | -0,10% | 9,84 | 10,00 | 9,90 | 9,86 | 9,88 | 28 | 332.781 |
| 7/3/2025 | 9,93 | 9,89 | -1,69% | 9,82 | 10,09 | 9,95 | 9,88 | 10,06 | 21 | 410.053 |
| 6/3/2025 | 10,05 | 10,06 | -0,79% | 9,99 | 10,16 | 10,07 | 9,95 | 10,15 | 18 | 309.376 |
| 5/3/2025 | 9,82 | 10,14 | +4,21% | 9,71 | 10,14 | 9,97 | 9,97 | 10,20 | 23 | 532.831 |
| 28/2/2025 | 9,90 | 9,73 | -0,71% | 9,72 | 10,02 | 9,89 | 9,72 | 9,86 | 29 | 392.018 |
| 27/2/2025 | 9,70 | 9,80 | +1,77% | 9,70 | 9,97 | 9,83 | 9,79 | 9,91 | 93 | 468.932 |
| 26/2/2025 | 9,91 | 9,63 | -1,43% | 9,63 | 9,91 | 9,73 | 9,63 | 9,85 | 20 | 515.191 |
| 25/2/2025 | 9,79 | 9,77 | +1,88% | 9,66 | 9,94 | 9,77 | 9,77 | 9,90 | 16 | 295.232 |
| 24/2/2025 | 9,70 | 9,59 | -2,64% | 9,59 | 9,92 | 9,72 | 9,59 | 9,77 | 44 | 570.097 |
| 21/2/2025 | 10,02 | 9,85 | -1,30% | 9,84 | 10,02 | 9,90 | 9,85 | 9,97 | 101 | 483.524 |
| 20/2/2025 | 9,88 | 9,98 | -0,50% | 9,87 | 9,98 | 9,93 | 9,80 | 10,03 | 12 | 267.193 |
| 19/2/2025 | 10,34 | 10,03 | -3,46% | 9,85 | 10,34 | 9,94 | 9,84 | 10,03 | 24 | 470.301 |
| 18/2/2025 | 10,32 | 10,39 | +4,95% | 9,79 | 10,39 | 10,11 | 9,90 | 10,39 | 42 | 592.010 |
| 17/2/2025 | 9,80 | 9,90 | +1,02% | 9,80 | 10,05 | 9,97 | 9,90 | 10,00 | 30 | 515.627 |
| 14/2/2025 | 9,41 | 9,80 | +4,03% | 9,41 | 9,92 | 9,81 | 9,80 | 9,91 | 31 | 677.432 |
| 13/2/2025 | 9,44 | 9,42 | -1,98% | 9,41 | 9,59 | 9,47 | 9,42 | 9,60 | 76 | 377.860 |
| 12/2/2025 | 9,71 | 9,61 | -1,74% | 9,43 | 9,71 | 9,54 | 9,49 | 9,68 | 26 | 336.877 |
| 11/2/2025 | 9,45 | 9,78 | +3,38% | 9,45 | 9,81 | 9,68 | 9,62 | 9,82 | 24 | 680.775 |
| 10/2/2025 | 9,39 | 9,46 | +3,50% | 9,33 | 9,54 | 9,43 | 9,30 | 9,46 | 118 | 583.813 |
| 7/2/2025 | 9,58 | 9,14 | -4,39% | 9,13 | 9,58 | 9,32 | 9,13 | 9,28 | 20 | 298.359 |
| 6/2/2025 | 9,31 | 9,56 | +4,03% | 9,19 | 9,60 | 9,38 | 9,43 | 9,62 | 21 | 477.610 |
| 5/2/2025 | 9,35 | 9,19 | -3,57% | 9,19 | 9,35 | 9,25 | 9,19 | 9,30 | 20 | 180.400 |
| 4/2/2025 | 9,51 | 9,53 | -0,94% | 9,35 | 9,53 | 9,49 | 9,35 | 9,53 | 19 | 298.025 |
| 3/2/2025 | 9,41 | 9,62 | +1,16% | 9,41 | 9,62 | 9,51 | 9,47 | 9,62 | 27 | 322.504 |
| 31/1/2025 | 9,60 | 9,51 | -0,83% | 9,50 | 9,77 | 9,56 | 9,50 | 9,65 | 23 | 526.076 |
| 30/1/2025 | 9,38 | 9,59 | +3,34% | 9,38 | 9,75 | 9,60 | 9,59 | 9,76 | 33 | 1.023.919 |
| 29/1/2025 | 9,20 | 9,28 | +1,09% | 9,20 | 9,41 | 9,30 | 9,28 | 9,37 | 26 | 603.233 |
| 28/1/2025 | 9,03 | 9,18 | -0,65% | 9,03 | 9,35 | 9,22 | 9,18 | 9,39 | 36 | 451.892 |
| 27/1/2025 | 9,16 | 9,24 | +1,54% | 9,00 | 9,40 | 9,24 | 9,23 | 9,31 | 21 | 362.346 |
| 24/1/2025 | 8,82 | 9,10 | +1,45% | 8,82 | 9,12 | 9,01 | 8,96 | 9,10 | 23 | 318.309 |
| 23/1/2025 | 9,00 | 8,97 | -1,75% | 8,82 | 9,00 | 8,90 | 8,81 | 8,98 | 17 | 238.744 |
| 22/1/2025 | 8,79 | 9,13 | +3,40% | 8,79 | 9,13 | 8,99 | 8,92 | 9,13 | 25 | 422.811 |
| 21/1/2025 | 8,80 | 8,83 | +0,91% | 8,78 | 8,92 | 8,84 | 8,83 | 8,98 | 17 | 312.992 |
| 20/1/2025 | 8,69 | 8,75 | -1,24% | 8,69 | 8,92 | 8,81 | 8,71 | 8,92 | 24 | 356.972 |
| 17/1/2025 | 8,80 | 8,86 | -0,67% | 8,62 | 8,88 | 8,76 | 8,76 | 8,86 | 18 | 279.752 |
| 16/1/2025 | 8,90 | 8,92 | +2,18% | 8,77 | 8,92 | 8,85 | 8,79 | 8,92 | 14 | 160.233 |
| 15/1/2025 | 8,59 | 8,73 | +1,51% | 8,59 | 8,80 | 8,71 | 8,73 | 8,90 | 34 | 681.200 |
| 14/1/2025 | 8,48 | 8,60 | +2,26% | 8,40 | 8,60 | 8,47 | 8,43 | 8,65 | 30 | 513.826 |
| 13/1/2025 | 8,59 | 8,41 | -1,75% | 8,41 | 8,65 | 8,53 | 8,41 | 8,54 | 45 | 450.410 |
| 10/1/2025 | 8,68 | 8,56 | -0,70% | 8,56 | 8,70 | 8,61 | 8,56 | 8,76 | 25 | 424.703 |
| 9/1/2025 | 8,55 | 8,62 | +0,94% | 8,46 | 8,71 | 8,63 | 8,56 | 8,76 | 29 | 571.651 |
| 8/1/2025 | 8,86 | 8,54 | -3,94% | 8,47 | 8,86 | 8,57 | 8,47 | 8,54 | 145 | 2.721.676 |
| 7/1/2025 | 8,79 | 8,89 | +1,60% | 8,78 | 8,97 | 8,84 | 8,75 | 8,89 | 33 | 438.788 |
| 6/1/2025 | 8,89 | 8,75 | -1,57% | 8,67 | 8,89 | 8,78 | 8,77 | 8,90 | 28 | 364.629 |
| 3/1/2025 | 8,83 | 8,89 | +1,02% | 8,76 | 8,89 | 8,82 | 8,77 | 8,89 | 22 | 347.702 |
| 2/1/2025 | 8,91 | 8,80 | -0,23% | 8,71 | 8,94 | 8,79 | 8,75 | 8,99 | 43 | 443.344 |
| 30/12/2024 | 8,83 | 8,82 | -0,79% | 8,77 | 8,93 | 8,85 | 8,81 | 8,98 | 28 | 363.065 |
| 27/12/2024 | 8,80 | 8,89 | -0,34% | 8,80 | 8,99 | 8,88 | 8,80 | 8,90 | 17 | 310.202 |
| 26/12/2024 | 9,10 | 8,92 | -2,19% | 8,88 | 9,10 | 8,93 | 8,91 | 9,10 | 46 | 522.915 |
| 23/12/2024 | 9,07 | 9,12 | +1,22% | 8,91 | 9,13 | 9,03 | 8,98 | 9,13 | 43 | 708.708 |
| 20/12/2024 | 8,91 | 9,01 | +1,92% | 8,91 | 9,16 | 9,03 | 9,00 | 9,15 | 22 | 377.524 |
| 19/12/2024 | 8,88 | 8,84 | -0,45% | 8,64 | 8,90 | 8,80 | 8,75 | 8,96 | 103 | 837.229 |
| 18/12/2024 | 9,11 | 8,88 | -4,00% | 8,75 | 9,15 | 8,93 | 8,77 | 8,88 | 47 | 607.710 |
| 17/12/2024 | 9,16 | 9,25 | +1,54% | 9,08 | 9,26 | 9,15 | 9,08 | 9,25 | 32 | 413.620 |
| 16/12/2024 | 9,29 | 9,11 | -1,09% | 9,11 | 9,29 | 9,14 | 9,10 | 9,25 | 25 | 320.201 |
| 13/12/2024 | 9,18 | 9,21 | +0,33% | 9,03 | 9,21 | 9,13 | 9,05 | 9,21 | 18 | 167.115 |
| 12/12/2024 | 9,50 | 9,18 | -3,37% | 9,05 | 9,50 | 9,15 | 9,06 | 9,18 | 65 | 515.366 |
| 11/12/2024 | 9,40 | 9,50 | +1,60% | 9,20 | 9,51 | 9,39 | 9,35 | 9,50 | 23 | 449.106 |
| 10/12/2024 | 9,13 | 9,35 | +3,09% | 9,08 | 9,39 | 9,22 | 9,22 | 9,40 | 32 | 486.065 |
| 9/12/2024 | 9,01 | 9,07 | -1,41% | 9,01 | 9,24 | 9,12 | 9,05 | 9,19 | 16 | 274.661 |
| 6/12/2024 | 9,70 | 9,20 | -2,65% | 9,01 | 9,70 | 9,18 | 9,07 | 9,21 | 183 | 521.556 |
| 5/12/2024 | 9,50 | 9,45 | +2,61% | 9,45 | 9,70 | 9,55 | 9,38 | 9,58 | 224 | 513.062 |
| 4/12/2024 | 9,40 | 9,21 | -1,29% | 9,13 | 9,48 | 9,25 | 9,21 | 9,39 | 28 | 697.932 |
| 3/12/2024 | 9,18 | 9,33 | +1,86% | 9,00 | 9,33 | 9,21 | 9,11 | 9,33 | 22 | 376.148 |
| 2/12/2024 | 8,90 | 9,16 | +0,11% | 8,90 | 9,16 | 9,03 | 9,00 | 9,16 | 25 | 309.954 |
| 29/11/2024 | 9,00 | 9,15 | +3,04% | 8,75 | 9,15 | 8,96 | 9,00 | 9,18 | 44 | 441.855 |
| 28/11/2024 | 9,30 | 8,88 | -6,33% | 8,88 | 9,47 | 9,11 | 8,84 | 9,15 | 84 | 746.144 |
| 27/11/2024 | 9,90 | 9,48 | -2,67% | 9,33 | 9,90 | 9,45 | 9,32 | 9,49 | 40 | 597.457 |
| 26/11/2024 | 9,66 | 9,74 | +2,42% | 9,51 | 9,80 | 9,68 | 9,62 | 9,82 | 26 | 360.220 |
| 25/11/2024 | 9,50 | 9,51 | +1,93% | 9,38 | 9,64 | 9,50 | 9,42 | 9,63 | 53 | 522.750 |
| 22/11/2024 | 9,19 | 9,33 | +5,07% | 9,19 | 9,45 | 9,35 | 9,33 | 9,46 | 26 | 473.428 |
| 21/11/2024 | 9,20 | 8,88 | -4,31% | 8,88 | 9,50 | 9,38 | 8,88 | 9,51 | 91 | 1.801.453 |
| 19/11/2024 | 8,90 | 9,28 | +5,45% | 8,66 | 9,29 | 9,01 | 9,19 | 9,28 | 80 | 1.269.722 |
| 18/11/2024 | 9,30 | 8,80 | -6,78% | 8,80 | 9,30 | 9,05 | 8,80 | 9,16 | 107 | 1.194.857 |
| 14/11/2024 | 9,60 | 9,44 | -2,48% | 9,25 | 9,60 | 9,38 | 9,25 | 9,44 | 51 | 639.246 |
| 13/11/2024 | 9,56 | 9,68 | +0,83% | 9,45 | 9,68 | 9,55 | 9,50 | 9,68 | 44 | 713.091 |
| 12/11/2024 | 10,00 | 9,60 | -3,03% | 9,60 | 10,00 | 9,67 | 9,57 | 9,99 | 57 | 800.059 |
| 11/11/2024 | 9,90 | 9,90 | +0,51% | 9,77 | 10,00 | 9,85 | 9,78 | 9,90 | 73 | 836.591 |
| 8/11/2024 | 9,94 | 9,85 | -0,71% | 9,77 | 9,95 | 9,88 | 9,83 | 9,94 | 76 | 1.603.764 |
| 7/11/2024 | 10,10 | 9,92 | -0,80% | 9,88 | 10,12 | 10,00 | 9,92 | 10,06 | 34 | 329.292 |
| 6/11/2024 | 10,30 | 10,00 | -2,44% | 9,94 | 10,30 | 10,04 | 10,00 | 10,30 | 42 | 585.631 |
| 5/11/2024 | 10,20 | 10,25 | +2,40% | 10,10 | 10,27 | 10,22 | 10,15 | 10,30 | 21 | 791.478 |
| 4/11/2024 | 10,00 | 10,01 | -0,20% | 9,93 | 10,14 | 10,00 | 10,01 | 10,20 | 33 | 511.220 |
| 1/11/2024 | 10,30 | 10,03 | -2,62% | 9,88 | 10,34 | 10,07 | 9,90 | 10,03 | 90 | 1.039.937 |
| 31/10/2024 | 10,36 | 10,30 | -2,09% | 10,14 | 10,39 | 10,29 | 10,18 | 10,30 | 28 | 360.411 |
| 30/10/2024 | 10,40 | 10,52 | +0,38% | 10,32 | 10,52 | 10,37 | 10,30 | 10,52 | 19 | 450.234 |
| 29/10/2024 | 10,59 | 10,48 | -0,19% | 10,40 | 10,60 | 10,48 | 10,32 | 10,48 | 39 | 351.414 |
| 28/10/2024 | 10,70 | 10,50 | -0,85% | 10,50 | 10,70 | 10,55 | 10,50 | 10,62 | 112 | 3.529.135 |
| 25/10/2024 | 10,52 | 10,59 | +1,73% | 10,51 | 10,80 | 10,68 | 10,59 | 10,74 | 137 | 826.025 |
| 24/10/2024 | 10,50 | 10,41 | +0,48% | 10,33 | 10,53 | 10,41 | 10,40 | 10,60 | 29 | 546.615 |
| 23/10/2024 | 10,59 | 10,36 | -1,61% | 10,34 | 10,60 | 10,43 | 10,35 | 10,54 | 25 | 391.446 |
| 22/10/2024 | 10,70 | 10,53 | -0,85% | 10,36 | 10,70 | 10,47 | 10,45 | 10,61 | 36 | 475.577 |
| 21/10/2024 | 10,50 | 10,62 | +1,05% | 10,50 | 10,67 | 10,59 | 10,42 | 10,67 | 28 | 494.848 |
| 18/10/2024 | 10,40 | 10,51 | +1,35% | 10,40 | 10,52 | 10,45 | 10,36 | 10,60 | 22 | 340.816 |
| 17/10/2024 | 10,40 | 10,37 | +1,47% | 10,25 | 10,50 | 10,32 | 10,28 | 10,60 | 13 | 182.737 |
| 16/10/2024 | 10,21 | 10,22 | +0,10% | 10,14 | 10,34 | 10,16 | 10,22 | 10,40 | 33 | 408.746 |
| 15/10/2024 | 10,58 | 10,21 | -0,58% | 10,09 | 10,58 | 10,24 | 10,09 | 10,22 | 34 | 627.086 |
| 14/10/2024 | 10,20 | 10,27 | +0,59% | 10,15 | 10,39 | 10,25 | 10,14 | 10,31 | 35 | 446.059 |
| 11/10/2024 | 10,29 | 10,21 | 0,00% | 9,95 | 10,29 | 10,09 | 10,21 | 10,30 | 65 | 571.433 |
| 10/10/2024 | 10,39 | 10,21 | -0,49% | 10,06 | 10,39 | 10,19 | 10,08 | 10,22 | 27 | 262.011 |
| 9/10/2024 | 10,41 | 10,26 | -2,10% | 10,26 | 10,41 | 10,31 | 10,25 | 10,40 | 23 | 419.791 |
| 8/10/2024 | 10,51 | 10,48 | +0,58% | 10,41 | 10,58 | 10,48 | 10,41 | 10,60 | 20 | 461.172 |
| 7/10/2024 | 10,59 | 10,42 | -1,14% | 10,35 | 10,60 | 10,46 | 10,42 | 10,54 | 38 | 778.683 |
| 4/10/2024 | 10,54 | 10,54 | -0,94% | 10,43 | 10,56 | 10,51 | 10,48 | 10,55 | 24 | 390.110 |
| 3/10/2024 | 10,70 | 10,64 | -1,12% | 10,50 | 10,70 | 10,57 | 10,53 | 10,65 | 33 | 469.633 |
| 2/10/2024 | 10,80 | 10,76 | +0,56% | 10,69 | 10,82 | 10,74 | 10,65 | 10,82 | 29 | 416.749 |
| 1/10/2024 | 10,60 | 10,70 | +0,85% | 10,49 | 10,70 | 10,59 | 10,54 | 10,80 | 22 | 333.716 |
| 30/9/2024 | 10,80 | 10,61 | -1,67% | 10,47 | 10,80 | 10,62 | 10,43 | 10,68 | 65 | 1.994.162 |
| 26/9/2024 | 10,79 | 10,79 | -1,01% | 10,65 | 10,81 | 10,75 | 10,68 | 10,80 | 23 | 445.406 |
| 25/9/2024 | 11,14 | 10,90 | -2,15% | 10,80 | 11,14 | 10,87 | 10,80 | 10,98 | 41 | 567.763 |
| 24/9/2024 | 11,18 | 11,14 | -0,27% | 11,05 | 11,23 | 11,13 | 11,01 | 11,18 | 24 | 312.788 |
| 23/9/2024 | 11,08 | 11,17 | -0,09% | 10,99 | 11,18 | 11,09 | 11,05 | 11,18 | 28 | 473.680 |
| 20/9/2024 | 11,20 | 11,18 | -0,53% | 10,90 | 11,20 | 11,03 | 11,03 | 11,23 | 50 | 1.059.232 |
| 19/9/2024 | 11,59 | 11,24 | -1,66% | 11,24 | 11,59 | 11,33 | 11,23 | 11,37 | 17 | 354.701 |
| 18/9/2024 | 11,55 | 11,43 | +0,18% | 11,42 | 11,60 | 11,48 | 11,42 | 11,60 | 19 | 323.952 |
| 17/9/2024 | 11,44 | 11,41 | -2,23% | 11,29 | 11,54 | 11,34 | 11,41 | 11,55 | 194 | 5.906.527 |
| 16/9/2024 | 11,80 | 11,67 | +1,13% | 11,48 | 11,80 | 11,60 | 11,45 | 11,80 | 20 | 314.467 |
| 13/9/2024 | 11,40 | 11,54 | +1,05% | 11,40 | 11,70 | 11,59 | 11,48 | 11,64 | 31 | 656.040 |
| 12/9/2024 | 11,60 | 11,42 | -1,89% | 11,42 | 11,68 | 11,48 | 11,42 | 11,51 | 111 | 664.015 |
| 11/9/2024 | 11,36 | 11,64 | +1,75% | 11,36 | 11,69 | 11,60 | 11,64 | 11,78 | 16 | 430.512 |
| 10/9/2024 | 11,35 | 11,44 | +0,53% | 11,35 | 11,74 | 11,56 | 11,44 | 11,79 | 29 | 565.500 |
| 9/9/2024 | 11,44 | 11,38 | -2,15% | 11,38 | 11,58 | 11,47 | 11,38 | 11,53 | 48 | 548.632 |