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.
TGMA3 - TEGMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 36,00 | 32,30 | -11,04% | 32,26 | 36,00 | 33,31 | 32,30 | 32,31 | 3.919 | 5.119.088.700 |
| 11/3/2026 | 36,95 | 36,31 | -2,68% | 36,15 | 36,97 | 36,42 | 36,15 | 36,31 | 3.516 | 4.356.986.800 |
| 10/3/2026 | 37,77 | 37,31 | -1,19% | 36,50 | 37,90 | 37,10 | 37,09 | 37,32 | 4.135 | 5.136.226.600 |
| 9/3/2026 | 37,50 | 37,76 | +0,08% | 36,80 | 38,03 | 37,54 | 37,55 | 37,76 | 2.252 | 3.113.699.100 |
| 6/3/2026 | 38,54 | 37,73 | -3,63% | 37,50 | 39,07 | 37,95 | 37,43 | 38,40 | 1.842 | 1.287.646.700 |
| 5/3/2026 | 40,00 | 39,15 | -1,63% | 39,08 | 40,00 | 39,37 | 39,12 | 39,15 | 2.354 | 3.234.150.400 |
| 4/3/2026 | 39,74 | 39,80 | +1,48% | 38,86 | 40,15 | 39,61 | 39,78 | 39,80 | 2.638 | 3.318.883.800 |
| 3/3/2026 | 39,05 | 39,22 | -2,36% | 38,95 | 40,01 | 39,27 | 39,22 | 39,41 | 2.832 | 2.103.388.200 |
| 2/3/2026 | 39,35 | 40,17 | +1,83% | 38,42 | 40,17 | 39,64 | 39,39 | 40,17 | 3.180 | 3.880.290.100 |
| 27/2/2026 | 39,35 | 39,45 | -0,60% | 39,24 | 39,81 | 39,55 | 39,40 | 39,45 | 2.671 | 2.124.457.400 |
| 26/2/2026 | 39,64 | 39,69 | +0,05% | 39,59 | 40,20 | 39,74 | 39,61 | 39,69 | 2.832 | 1.629.204.000 |
| 25/2/2026 | 40,25 | 39,67 | -1,56% | 39,17 | 40,41 | 39,53 | 39,59 | 39,67 | 1.784 | 1.453.465.200 |
| 24/2/2026 | 40,11 | 40,30 | +1,18% | 40,08 | 40,53 | 40,32 | 40,30 | 40,32 | 916 | 426.627.300 |
| 23/2/2026 | 40,18 | 39,83 | -1,61% | 39,63 | 40,50 | 39,92 | 39,79 | 39,83 | 1.270 | 659.985.200 |
| 20/2/2026 | 40,05 | 40,48 | +0,20% | 39,61 | 40,89 | 40,20 | 40,46 | 40,83 | 953 | 519.860.800 |
| 19/2/2026 | 40,40 | 40,40 | +0,10% | 40,03 | 40,56 | 40,36 | 40,40 | 40,57 | 514 | 270.461.600 |
| 18/2/2026 | 40,00 | 40,36 | +0,90% | 39,95 | 40,45 | 40,21 | 40,19 | 40,36 | 496 | 236.866.800 |
| 13/2/2026 | 39,78 | 40,00 | -1,11% | 39,10 | 40,00 | 39,48 | 39,95 | 40,00 | 991 | 525.539.700 |
| 11/2/2026 | 40,50 | 40,45 | +0,82% | 39,93 | 40,68 | 40,44 | 40,36 | 40,59 | 1.010 | 951.274.800 |
| 10/2/2026 | 39,65 | 40,12 | +0,73% | 39,65 | 40,49 | 40,20 | 39,87 | 40,12 | 786 | 359.038.800 |
| 9/2/2026 | 39,67 | 39,83 | +0,40% | 39,66 | 40,39 | 40,11 | 39,83 | 40,08 | 1.035 | 563.991.600 |
| 6/2/2026 | 39,51 | 39,67 | 0,00% | 39,30 | 39,81 | 39,62 | 39,67 | 39,88 | 750 | 342.362.600 |
| 5/2/2026 | 39,02 | 39,67 | +1,69% | 39,02 | 40,16 | 39,92 | 39,67 | 39,91 | 998 | 476.706.600 |
| 4/2/2026 | 39,93 | 39,01 | -2,67% | 38,70 | 39,93 | 39,02 | 39,01 | 39,15 | 1.349 | 1.167.584.000 |
| 3/2/2026 | 39,49 | 40,08 | +0,50% | 39,49 | 40,39 | 40,09 | 40,05 | 40,08 | 1.402 | 759.011.100 |
| 2/2/2026 | 38,88 | 39,88 | +2,26% | 38,88 | 39,88 | 39,70 | 39,79 | 39,88 | 1.278 | 1.100.237.300 |
| 30/1/2026 | 38,69 | 39,00 | +1,14% | 38,36 | 39,00 | 38,63 | 38,65 | 39,01 | 1.337 | 649.372.300 |
| 29/1/2026 | 39,19 | 38,56 | -1,38% | 38,00 | 39,50 | 38,57 | 38,56 | 38,58 | 1.156 | 990.916.100 |
| 28/1/2026 | 39,61 | 39,10 | -0,13% | 38,82 | 39,87 | 39,25 | 39,10 | 39,38 | 1.258 | 781.240.800 |
| 27/1/2026 | 38,00 | 39,15 | +3,05% | 37,99 | 39,59 | 38,87 | 39,15 | 39,25 | 1.645 | 1.483.324.600 |
| 26/1/2026 | 37,61 | 37,99 | +1,04% | 36,91 | 37,99 | 37,52 | 37,76 | 38,00 | 1.046 | 747.876.300 |
| 23/1/2026 | 37,21 | 37,60 | +1,62% | 36,82 | 37,87 | 37,33 | 37,48 | 37,60 | 1.290 | 712.761.800 |
| 22/1/2026 | 36,05 | 37,00 | +2,35% | 36,05 | 37,20 | 36,86 | 36,97 | 37,03 | 1.561 | 1.099.068.600 |
| 21/1/2026 | 35,56 | 36,15 | +1,97% | 35,33 | 36,44 | 35,95 | 36,15 | 36,40 | 1.372 | 802.939.200 |
| 20/1/2026 | 34,98 | 35,45 | +1,49% | 34,54 | 35,48 | 35,13 | 35,34 | 35,54 | 1.129 | 691.834.900 |
| 19/1/2026 | 34,66 | 34,93 | +0,81% | 34,65 | 35,00 | 34,89 | 34,80 | 34,93 | 528 | 1.738.757.200 |
| 16/1/2026 | 35,84 | 34,65 | -2,61% | 34,65 | 35,84 | 35,00 | 34,63 | 34,88 | 653 | 421.489.200 |
| 15/1/2026 | 35,55 | 35,58 | -0,20% | 35,53 | 35,98 | 35,70 | 35,58 | 35,70 | 486 | 237.771.100 |
| 14/1/2026 | 35,58 | 35,65 | +0,71% | 35,27 | 35,75 | 35,46 | 35,65 | 35,84 | 570 | 293.323.900 |
| 13/1/2026 | 35,30 | 35,40 | +0,06% | 35,10 | 35,64 | 35,27 | 35,20 | 35,40 | 729 | 324.155.900 |
| 12/1/2026 | 35,49 | 35,38 | -0,34% | 35,15 | 35,59 | 35,25 | 35,20 | 35,39 | 1.148 | 912.800.800 |
| 9/1/2026 | 35,45 | 35,50 | +0,14% | 35,45 | 35,84 | 35,61 | 35,50 | 35,65 | 1.051 | 535.693.600 |
| 8/1/2026 | 36,10 | 35,45 | -1,80% | 35,41 | 36,35 | 35,66 | 35,45 | 35,52 | 1.170 | 1.085.014.400 |
| 7/1/2026 | 36,76 | 36,10 | -1,10% | 36,01 | 36,76 | 36,18 | 36,10 | 36,25 | 674 | 337.945.200 |
| 6/1/2026 | 36,43 | 36,50 | +0,25% | 36,25 | 36,80 | 36,50 | 36,50 | 36,59 | 754 | 562.858.000 |
| 5/1/2026 | 36,39 | 36,41 | +0,05% | 36,10 | 36,51 | 36,31 | 36,25 | 36,42 | 975 | 456.439.100 |
| 2/1/2026 | 36,89 | 36,39 | -1,62% | 36,29 | 37,17 | 36,43 | 36,39 | 36,67 | 1.042 | 843.547.200 |
| 30/12/2025 | 36,47 | 36,99 | +1,34% | 36,47 | 37,12 | 36,90 | 36,89 | 37,11 | 653 | 480.516.600 |
| 29/12/2025 | 36,11 | 36,50 | +0,55% | 36,11 | 36,50 | 36,42 | 36,32 | 36,50 | 422 | 307.032.300 |
| 26/12/2025 | 36,26 | 36,30 | +0,11% | 36,19 | 36,43 | 36,30 | 36,30 | 36,40 | 439 | 205.460.000 |
| 23/12/2025 | 35,71 | 36,26 | +0,61% | 35,71 | 36,43 | 36,25 | 36,25 | 36,37 | 848 | 708.437.000 |
| 22/12/2025 | 36,75 | 36,04 | -1,93% | 35,85 | 36,75 | 36,07 | 36,04 | 36,10 | 837 | 457.103.500 |
| 19/12/2025 | 37,30 | 36,75 | -1,50% | 36,63 | 37,37 | 36,94 | 36,75 | 36,80 | 841 | 520.525.800 |
| 18/12/2025 | 37,30 | 37,31 | +0,19% | 37,00 | 37,56 | 37,20 | 37,06 | 37,34 | 884 | 760.886.100 |
| 17/12/2025 | 37,05 | 37,24 | +0,49% | 36,56 | 37,48 | 37,14 | 37,24 | 37,51 | 1.221 | 920.187.100 |
| 16/12/2025 | 37,73 | 37,06 | -1,57% | 36,83 | 37,73 | 37,03 | 36,94 | 37,09 | 911 | 409.241.300 |
| 15/12/2025 | 37,90 | 37,65 | -0,26% | 37,65 | 38,08 | 37,78 | 37,65 | 37,82 | 578 | 490.389.200 |
| 12/12/2025 | 37,61 | 37,75 | +0,32% | 37,39 | 38,21 | 37,75 | 37,71 | 37,86 | 652 | 594.689.700 |
| 11/12/2025 | 37,16 | 37,63 | +1,21% | 37,12 | 37,73 | 37,55 | 37,47 | 37,63 | 675 | 425.508.200 |
| 10/12/2025 | 36,52 | 37,18 | +0,38% | 36,52 | 37,50 | 37,17 | 36,92 | 37,20 | 650 | 286.630.700 |
| 9/12/2025 | 36,50 | 37,04 | +0,98% | 36,21 | 37,36 | 36,87 | 37,04 | 37,24 | 907 | 477.129.500 |
| 8/12/2025 | 36,84 | 36,68 | +1,61% | 36,10 | 36,84 | 36,50 | 36,50 | 36,71 | 677 | 377.089.800 |
| 5/12/2025 | 37,60 | 36,10 | -4,07% | 36,01 | 37,60 | 36,48 | 36,10 | 36,14 | 1.503 | 1.764.804.900 |
| 4/12/2025 | 37,21 | 37,63 | +1,16% | 37,21 | 38,01 | 37,65 | 37,54 | 37,63 | 800 | 432.981.400 |
| 3/12/2025 | 38,00 | 37,20 | -5,08% | 37,08 | 38,34 | 37,47 | 37,20 | 37,38 | 1.325 | 805.310.100 |
| 2/12/2025 | 39,58 | 39,19 | -0,51% | 38,86 | 39,58 | 39,17 | 39,16 | 39,33 | 1.516 | 833.962.300 |
| 1/12/2025 | 39,99 | 39,39 | -1,48% | 39,01 | 40,25 | 39,50 | 39,37 | 39,39 | 1.283 | 1.037.530.100 |
| 28/11/2025 | 38,29 | 39,98 | +6,53% | 37,99 | 40,04 | 39,58 | 39,67 | 39,98 | 3.532 | 1.870.958.200 |
| 27/11/2025 | 37,35 | 37,53 | +0,54% | 37,30 | 38,16 | 37,51 | 37,40 | 37,53 | 600 | 319.287.000 |
| 26/11/2025 | 36,63 | 37,33 | +1,50% | 36,63 | 37,62 | 37,28 | 37,31 | 37,58 | 1.006 | 938.486.300 |
| 25/11/2025 | 36,87 | 36,78 | +0,22% | 36,50 | 37,06 | 36,74 | 36,78 | 36,89 | 662 | 551.508.100 |
| 24/11/2025 | 36,41 | 36,70 | +0,36% | 36,41 | 37,14 | 36,84 | 36,70 | 36,84 | 539 | 374.298.000 |
| 21/11/2025 | 36,51 | 36,57 | -0,22% | 36,12 | 36,63 | 36,34 | 36,57 | 36,61 | 1.555 | 1.432.111.400 |
| 19/11/2025 | 37,15 | 36,65 | -1,74% | 36,65 | 37,34 | 37,00 | 36,64 | 36,94 | 678 | 390.795.100 |
| 18/11/2025 | 37,70 | 37,30 | -0,93% | 36,99 | 37,70 | 37,26 | 37,30 | 37,52 | 1.012 | 923.850.000 |
| 17/11/2025 | 38,31 | 37,65 | -2,21% | 37,64 | 38,48 | 37,98 | 37,65 | 37,84 | 996 | 636.639.200 |
| 14/11/2025 | 38,49 | 38,50 | -0,10% | 38,36 | 38,94 | 38,67 | 38,50 | 38,72 | 942 | 625.454.600 |
| 13/11/2025 | 38,80 | 38,54 | -0,87% | 38,25 | 38,90 | 38,49 | 38,35 | 38,54 | 986 | 542.755.100 |
| 12/11/2025 | 39,30 | 38,88 | -0,82% | 38,55 | 39,51 | 39,03 | 38,87 | 39,15 | 1.896 | 1.135.775.300 |
| 11/11/2025 | 36,99 | 39,20 | +6,52% | 36,90 | 39,39 | 38,88 | 39,20 | 39,30 | 3.578 | 2.039.529.500 |
| 10/11/2025 | 36,68 | 36,80 | +0,79% | 36,30 | 36,90 | 36,54 | 36,68 | 36,81 | 673 | 434.146.300 |
| 7/11/2025 | 35,70 | 36,51 | -0,60% | 35,15 | 36,51 | 35,66 | 36,18 | 36,54 | 1.555 | 1.618.259.900 |
| 6/11/2025 | 37,17 | 36,73 | -0,19% | 36,33 | 37,17 | 36,71 | 36,73 | 36,76 | 1.298 | 1.102.155.800 |
| 5/11/2025 | 37,56 | 36,80 | -1,45% | 36,77 | 37,56 | 36,88 | 36,80 | 36,87 | 2.059 | 1.174.329.700 |
| 4/11/2025 | 36,35 | 37,34 | +2,87% | 36,35 | 37,34 | 36,92 | 37,09 | 37,34 | 2.311 | 1.178.375.800 |
| 3/11/2025 | 36,43 | 36,30 | -0,36% | 36,20 | 36,71 | 36,38 | 36,30 | 36,37 | 792 | 441.341.000 |
| 31/10/2025 | 36,65 | 36,43 | -0,16% | 36,31 | 36,89 | 36,49 | 36,43 | 36,56 | 996 | 544.843.200 |
| 30/10/2025 | 35,80 | 36,49 | +0,91% | 35,79 | 36,53 | 36,39 | 36,49 | 36,52 | 1.491 | 687.787.700 |
| 29/10/2025 | 35,99 | 36,16 | +0,72% | 35,98 | 36,31 | 36,11 | 36,13 | 36,18 | 704 | 388.235.200 |
| 28/10/2025 | 36,05 | 35,90 | -0,50% | 35,75 | 36,21 | 35,97 | 35,90 | 36,09 | 1.061 | 557.985.300 |
| 27/10/2025 | 36,13 | 36,08 | +1,12% | 35,89 | 36,40 | 36,20 | 36,07 | 36,28 | 927 | 433.677.800 |
| 24/10/2025 | 35,48 | 35,68 | +0,56% | 35,45 | 36,00 | 35,65 | 35,49 | 35,68 | 1.077 | 513.114.500 |
| 23/10/2025 | 35,05 | 35,48 | +1,23% | 35,05 | 35,63 | 35,41 | 35,39 | 35,48 | 896 | 409.358.200 |
| 22/10/2025 | 34,68 | 35,05 | +0,78% | 34,66 | 35,20 | 34,80 | 35,04 | 35,20 | 931 | 2.258.111.000 |
| 21/10/2025 | 34,98 | 34,78 | +0,40% | 34,21 | 34,98 | 34,80 | 34,78 | 34,81 | 1.267 | 532.177.700 |
| 20/10/2025 | 34,60 | 34,64 | +0,55% | 34,51 | 34,87 | 34,70 | 34,64 | 34,90 | 736 | 323.148.100 |
| 17/10/2025 | 34,08 | 34,45 | +1,09% | 33,95 | 34,47 | 34,33 | 34,45 | 34,47 | 714 | 791.077.400 |
| 16/10/2025 | 33,99 | 34,08 | -0,58% | 33,89 | 34,35 | 34,13 | 34,08 | 34,16 | 862 | 1.714.137.600 |
| 15/10/2025 | 33,80 | 34,28 | +1,48% | 33,70 | 34,35 | 34,19 | 34,27 | 34,28 | 666 | 460.220.300 |
| 14/10/2025 | 34,16 | 33,78 | -0,79% | 33,71 | 34,19 | 33,94 | 33,77 | 34,16 | 740 | 392.796.300 |
| 13/10/2025 | 34,42 | 34,05 | +0,50% | 33,88 | 34,42 | 34,15 | 34,04 | 34,12 | 712 | 320.419.900 |
| 10/10/2025 | 34,66 | 33,88 | -1,20% | 33,67 | 34,66 | 33,94 | 33,88 | 33,94 | 981 | 503.058.400 |
| 9/10/2025 | 34,28 | 34,29 | -0,06% | 34,10 | 34,67 | 34,29 | 34,25 | 34,29 | 839 | 941.102.000 |
| 8/10/2025 | 33,94 | 34,31 | +1,36% | 33,76 | 34,49 | 34,23 | 34,31 | 34,50 | 938 | 414.880.700 |
| 7/10/2025 | 34,26 | 33,85 | -2,14% | 33,80 | 34,52 | 34,12 | 33,85 | 33,90 | 1.341 | 1.062.934.800 |
| 6/10/2025 | 34,69 | 34,59 | -0,32% | 34,17 | 34,69 | 34,38 | 34,50 | 34,59 | 1.009 | 424.977.800 |
| 3/10/2025 | 34,51 | 34,70 | +0,67% | 34,25 | 34,74 | 34,64 | 34,66 | 34,70 | 708 | 920.941.600 |
| 2/10/2025 | 34,50 | 34,47 | +0,20% | 34,14 | 34,55 | 34,36 | 34,41 | 34,49 | 1.981 | 872.560.500 |
| 1/10/2025 | 34,71 | 34,40 | -0,92% | 34,07 | 34,84 | 34,27 | 34,40 | 34,42 | 2.263 | 1.604.466.600 |
| 30/9/2025 | 35,17 | 34,72 | -0,23% | 34,35 | 35,17 | 34,60 | 34,49 | 34,91 | 1.502 | 937.689.800 |
| 29/9/2025 | 34,70 | 34,80 | +0,43% | 34,70 | 35,24 | 34,98 | 34,74 | 34,83 | 1.072 | 505.581.800 |
| 26/9/2025 | 35,26 | 34,65 | -1,73% | 34,64 | 35,56 | 34,85 | 34,65 | 34,87 | 1.423 | 748.669.100 |
| 25/9/2025 | 36,00 | 35,26 | -2,46% | 35,20 | 36,00 | 35,54 | 35,25 | 35,48 | 1.399 | 836.844.000 |
| 24/9/2025 | 36,50 | 36,15 | -1,63% | 36,13 | 36,81 | 36,27 | 36,15 | 36,19 | 1.112 | 643.858.400 |
| 23/9/2025 | 36,72 | 36,75 | -0,54% | 36,50 | 37,26 | 36,82 | 36,75 | 36,81 | 1.259 | 725.452.100 |
| 22/9/2025 | 37,44 | 36,95 | -1,10% | 36,60 | 37,72 | 36,80 | 36,90 | 36,95 | 1.193 | 560.935.000 |
| 19/9/2025 | 37,31 | 37,36 | +0,13% | 36,82 | 37,45 | 37,11 | 37,12 | 37,36 | 773 | 1.021.645.900 |
| 18/9/2025 | 37,35 | 37,31 | -0,11% | 37,05 | 37,43 | 37,24 | 37,10 | 37,31 | 628 | 324.747.000 |
| 17/9/2025 | 37,99 | 37,35 | -0,11% | 37,15 | 37,99 | 37,34 | 37,35 | 37,39 | 1.370 | 656.144.200 |
| 16/9/2025 | 37,51 | 37,39 | +0,19% | 37,21 | 37,90 | 37,43 | 37,27 | 37,39 | 851 | 469.867.000 |
| 15/9/2025 | 37,94 | 37,32 | -0,45% | 37,32 | 38,08 | 37,60 | 37,32 | 37,56 | 1.256 | 685.547.100 |
| 12/9/2025 | 37,72 | 37,49 | -0,58% | 37,28 | 37,81 | 37,50 | 37,46 | 37,64 | 617 | 498.814.800 |
| 11/9/2025 | 37,54 | 37,71 | +0,64% | 37,46 | 37,88 | 37,67 | 37,71 | 37,91 | 1.109 | 661.145.700 |
| 10/9/2025 | 36,97 | 37,47 | +1,16% | 36,76 | 37,51 | 37,23 | 37,45 | 37,47 | 891 | 448.669.200 |
| 9/9/2025 | 36,45 | 37,04 | +1,20% | 36,40 | 37,17 | 36,90 | 36,84 | 37,04 | 950 | 431.417.100 |
| 8/9/2025 | 36,85 | 36,60 | -0,95% | 36,35 | 37,18 | 36,52 | 36,50 | 36,61 | 1.496 | 671.621.000 |
| 5/9/2025 | 36,64 | 36,95 | +0,68% | 36,59 | 37,23 | 36,92 | 36,95 | 37,11 | 775 | 400.280.900 |
| 4/9/2025 | 36,16 | 36,70 | +0,60% | 36,16 | 36,89 | 36,65 | 36,70 | 36,85 | 1.052 | 588.307.600 |
| 3/9/2025 | 36,95 | 36,48 | -0,63% | 36,18 | 36,95 | 36,36 | 36,21 | 36,48 | 1.050 | 674.529.800 |
| 2/9/2025 | 36,68 | 36,71 | -0,46% | 36,25 | 36,95 | 36,70 | 36,55 | 36,71 | 1.349 | 624.045.800 |
| 1/9/2025 | 36,50 | 36,88 | +1,04% | 36,11 | 36,88 | 36,52 | 36,45 | 36,88 | 2.334 | 1.094.422.900 |
| 29/8/2025 | 36,96 | 36,50 | -1,11% | 36,42 | 37,10 | 36,59 | 36,42 | 36,58 | 876 | 559.123.600 |
| 28/8/2025 | 37,03 | 36,91 | -0,22% | 36,83 | 37,35 | 37,01 | 36,85 | 37,08 | 1.879 | 1.066.122.200 |
| 27/8/2025 | 36,60 | 36,99 | +1,07% | 36,50 | 36,99 | 36,81 | 36,43 | 36,99 | 858 | 658.564.000 |
| 26/8/2025 | 36,56 | 36,60 | -0,44% | 36,45 | 36,80 | 36,60 | 36,59 | 36,80 | 599 | 520.146.400 |
| 25/8/2025 | 36,36 | 36,76 | +0,71% | 36,36 | 37,00 | 36,81 | 36,58 | 36,78 | 714 | 496.616.300 |
| 22/8/2025 | 36,57 | 36,50 | +0,97% | 36,05 | 37,10 | 36,67 | 36,50 | 36,66 | 872 | 529.938.000 |
| 21/8/2025 | 36,61 | 36,15 | -1,74% | 35,99 | 37,04 | 36,26 | 36,15 | 36,29 | 1.466 | 1.197.551.900 |
| 20/8/2025 | 36,10 | 36,79 | +1,57% | 36,10 | 37,09 | 36,69 | 36,78 | 36,95 | 1.082 | 588.572.900 |
| 19/8/2025 | 36,44 | 36,22 | -1,04% | 35,88 | 36,59 | 36,10 | 35,98 | 36,23 | 1.638 | 1.055.494.600 |
| 18/8/2025 | 36,44 | 36,60 | +0,44% | 36,23 | 36,76 | 36,53 | 36,60 | 36,68 | 1.209 | 717.895.400 |
| 15/8/2025 | 35,46 | 36,44 | +2,56% | 35,30 | 36,49 | 36,02 | 36,27 | 36,47 | 1.677 | 870.090.100 |
| 14/8/2025 | 35,60 | 35,53 | +0,11% | 35,30 | 35,72 | 35,49 | 35,30 | 35,53 | 951 | 563.696.900 |
| 13/8/2025 | 35,90 | 35,49 | -1,42% | 35,16 | 35,99 | 35,48 | 35,49 | 35,50 | 1.298 | 919.167.400 |
| 12/8/2025 | 36,00 | 36,00 | +0,98% | 35,86 | 36,36 | 36,06 | 35,90 | 36,00 | 1.461 | 714.719.800 |
| 11/8/2025 | 35,87 | 35,65 | -1,00% | 35,50 | 36,23 | 35,71 | 35,65 | 35,69 | 966 | 721.401.000 |
| 8/8/2025 | 36,25 | 36,01 | -5,06% | 35,42 | 36,58 | 35,97 | 35,91 | 36,10 | 1.580 | 1.512.261.600 |
| 7/8/2025 | 37,77 | 37,93 | +0,50% | 37,28 | 38,10 | 37,80 | 37,93 | 37,98 | 1.400 | 953.767.600 |
| 6/8/2025 | 38,26 | 37,74 | -0,34% | 37,10 | 38,45 | 37,62 | 37,69 | 37,75 | 1.656 | 998.653.800 |
| 5/8/2025 | 38,18 | 37,87 | +0,26% | 37,38 | 38,50 | 38,02 | 37,81 | 37,88 | 2.375 | 1.883.652.800 |
| 4/8/2025 | 37,06 | 37,77 | +1,45% | 36,49 | 37,77 | 37,26 | 37,50 | 37,77 | 1.329 | 733.052.700 |
| 1/8/2025 | 36,49 | 37,23 | +2,17% | 36,49 | 37,48 | 37,19 | 37,23 | 37,50 | 1.428 | 833.081.200 |
| 31/7/2025 | 36,34 | 36,44 | -0,63% | 35,88 | 36,76 | 36,41 | 36,36 | 36,53 | 1.212 | 662.782.200 |
| 30/7/2025 | 35,06 | 36,67 | +4,18% | 35,06 | 36,89 | 35,95 | 36,27 | 36,69 | 1.633 | 849.704.100 |
| 29/7/2025 | 34,16 | 35,20 | +3,07% | 34,15 | 35,21 | 34,93 | 35,08 | 35,20 | 1.218 | 710.852.200 |
| 28/7/2025 | 34,45 | 34,15 | -0,87% | 33,94 | 34,55 | 34,22 | 34,15 | 34,25 | 1.069 | 520.487.400 |
| 25/7/2025 | 34,01 | 34,45 | +0,85% | 34,01 | 34,54 | 34,39 | 34,36 | 34,45 | 410 | 192.264.800 |
| 24/7/2025 | 34,81 | 34,16 | -1,81% | 34,05 | 34,81 | 34,20 | 34,10 | 34,16 | 691 | 372.200.300 |
| 23/7/2025 | 33,80 | 34,79 | +2,29% | 33,80 | 34,83 | 34,06 | 34,46 | 34,80 | 679 | 4.470.972.700 |
| 22/7/2025 | 34,38 | 34,01 | -1,10% | 33,90 | 34,48 | 34,06 | 33,90 | 34,06 | 935 | 637.641.300 |
| 21/7/2025 | 33,68 | 34,39 | +1,69% | 33,68 | 34,70 | 34,33 | 34,11 | 34,39 | 1.282 | 670.962.100 |
| 18/7/2025 | 34,73 | 33,82 | -3,15% | 33,27 | 35,11 | 33,98 | 33,75 | 33,82 | 1.750 | 1.383.193.400 |
| 17/7/2025 | 35,53 | 34,92 | -1,91% | 34,80 | 35,71 | 35,03 | 34,92 | 34,97 | 1.446 | 930.623.200 |
| 16/7/2025 | 35,93 | 35,60 | -1,85% | 35,46 | 36,29 | 35,72 | 35,59 | 35,83 | 1.053 | 716.732.900 |
| 15/7/2025 | 35,45 | 36,27 | +2,31% | 35,35 | 36,52 | 36,12 | 36,27 | 36,48 | 1.165 | 682.479.700 |
| 14/7/2025 | 35,25 | 35,45 | +0,31% | 34,90 | 35,84 | 35,46 | 35,42 | 35,61 | 1.437 | 719.503.900 |
| 11/7/2025 | 35,94 | 35,34 | -1,67% | 35,24 | 35,95 | 35,44 | 35,34 | 35,49 | 960 | 933.977.400 |
| 10/7/2025 | 35,32 | 35,94 | +0,22% | 35,20 | 36,19 | 35,83 | 35,94 | 36,06 | 1.355 | 1.099.871.300 |
| 9/7/2025 | 36,49 | 35,86 | -1,75% | 35,51 | 36,49 | 35,89 | 35,61 | 35,86 | 1.014 | 952.663.100 |
| 8/7/2025 | 36,54 | 36,50 | -0,11% | 36,30 | 36,78 | 36,54 | 36,50 | 36,74 | 728 | 448.435.000 |
| 7/7/2025 | 36,75 | 36,54 | -0,49% | 36,13 | 37,03 | 36,42 | 36,28 | 36,54 | 1.083 | 971.193.700 |
| 4/7/2025 | 35,88 | 36,72 | +1,66% | 35,88 | 36,72 | 36,50 | 36,51 | 36,72 | 587 | 471.244.700 |
| 3/7/2025 | 35,54 | 36,12 | +2,70% | 34,95 | 36,28 | 35,86 | 36,11 | 36,16 | 1.388 | 842.215.200 |
| 2/7/2025 | 35,03 | 35,17 | -0,14% | 34,90 | 35,45 | 35,20 | 35,03 | 35,22 | 1.890 | 1.237.510.200 |
| 1/7/2025 | 35,00 | 35,22 | +0,28% | 34,92 | 35,56 | 35,17 | 35,22 | 35,26 | 1.070 | 751.999.400 |
| 30/6/2025 | 34,44 | 35,12 | +1,41% | 34,20 | 35,17 | 35,00 | 34,98 | 35,13 | 984 | 808.647.600 |
| 27/6/2025 | 34,15 | 34,63 | +0,67% | 34,01 | 34,85 | 34,48 | 34,39 | 34,64 | 1.157 | 1.038.734.600 |
| 26/6/2025 | 34,15 | 34,40 | +0,35% | 34,15 | 34,73 | 34,51 | 34,40 | 34,59 | 1.312 | 684.380.600 |
| 25/6/2025 | 34,46 | 34,28 | -0,75% | 34,15 | 34,55 | 34,34 | 34,24 | 34,41 | 1.025 | 779.640.100 |
| 24/6/2025 | 34,59 | 34,54 | +0,41% | 34,29 | 34,91 | 34,62 | 34,54 | 34,77 | 1.492 | 1.040.040.100 |
| 23/6/2025 | 34,00 | 34,40 | -0,66% | 33,67 | 34,70 | 34,39 | 34,40 | 34,46 | 1.878 | 1.752.316.600 |
| 20/6/2025 | 35,19 | 34,63 | -2,56% | 34,48 | 35,19 | 34,69 | 34,55 | 34,63 | 1.575 | 892.425.300 |
| 18/6/2025 | 35,44 | 35,54 | +0,20% | 35,30 | 35,72 | 35,52 | 35,38 | 35,54 | 996 | 561.343.400 |
| 17/6/2025 | 36,00 | 35,47 | -1,47% | 35,04 | 36,19 | 35,55 | 35,46 | 35,52 | 1.500 | 914.419.100 |
| 16/6/2025 | 36,40 | 36,00 | -1,10% | 36,00 | 36,57 | 36,25 | 36,00 | 36,30 | 1.670 | 900.473.800 |
| 13/6/2025 | 36,88 | 36,40 | -1,30% | 36,40 | 36,88 | 36,56 | 36,37 | 36,59 | 687 | 512.584.600 |
| 12/6/2025 | 37,18 | 36,88 | -0,81% | 36,56 | 37,21 | 36,82 | 36,75 | 36,93 | 937 | 750.141.300 |
| 11/6/2025 | 36,28 | 37,18 | +1,97% | 36,28 | 37,34 | 37,01 | 36,94 | 37,19 | 970 | 653.700.300 |
| 10/6/2025 | 36,80 | 36,46 | +1,45% | 36,12 | 36,94 | 36,44 | 36,36 | 36,46 | 1.285 | 756.496.100 |
| 9/6/2025 | 35,84 | 35,94 | +0,25% | 35,30 | 35,94 | 35,67 | 35,74 | 35,96 | 1.666 | 1.245.942.800 |
| 6/6/2025 | 36,48 | 35,85 | -1,78% | 35,74 | 36,48 | 36,01 | 35,85 | 35,99 | 1.829 | 1.225.789.900 |
| 5/6/2025 | 36,52 | 36,50 | -0,27% | 36,38 | 36,95 | 36,57 | 36,50 | 36,56 | 2.429 | 3.093.593.400 |
| 4/6/2025 | 37,39 | 36,60 | -1,61% | 36,60 | 37,83 | 36,87 | 36,60 | 36,61 | 1.526 | 914.829.600 |
| 3/6/2025 | 36,51 | 37,20 | +0,95% | 36,40 | 37,20 | 36,89 | 36,89 | 37,20 | 1.819 | 1.219.291.500 |
| 2/6/2025 | 36,83 | 36,85 | +0,33% | 36,29 | 36,93 | 36,68 | 36,81 | 36,85 | 2.221 | 1.469.848.300 |
| 30/5/2025 | 37,51 | 36,73 | -1,16% | 36,40 | 37,51 | 36,67 | 36,66 | 36,73 | 1.561 | 1.021.820.700 |
| 29/5/2025 | 37,44 | 37,16 | -0,75% | 36,75 | 37,44 | 36,97 | 37,08 | 37,16 | 1.764 | 1.016.747.300 |
| 28/5/2025 | 37,20 | 37,44 | +1,19% | 36,37 | 37,44 | 36,99 | 37,20 | 37,44 | 1.261 | 726.530.400 |
| 27/5/2025 | 35,99 | 37,00 | +3,35% | 35,96 | 37,02 | 36,67 | 36,81 | 37,04 | 1.553 | 864.737.500 |
| 26/5/2025 | 34,69 | 35,80 | +1,13% | 34,69 | 35,96 | 35,66 | 35,80 | 35,82 | 1.058 | 538.140.400 |
| 23/5/2025 | 34,70 | 35,40 | +1,00% | 34,31 | 35,42 | 35,12 | 35,09 | 35,40 | 1.789 | 817.295.700 |
| 22/5/2025 | 34,82 | 35,05 | +0,57% | 34,45 | 35,56 | 34,85 | 35,05 | 35,06 | 1.617 | 893.316.300 |
| 21/5/2025 | 35,37 | 34,85 | -1,47% | 34,50 | 35,39 | 34,80 | 34,61 | 34,85 | 1.800 | 1.354.774.700 |
| 20/5/2025 | 34,66 | 35,37 | +1,61% | 34,48 | 35,37 | 34,82 | 35,34 | 35,38 | 1.359 | 966.075.600 |
| 19/5/2025 | 33,86 | 34,81 | +1,87% | 33,86 | 34,81 | 34,48 | 34,81 | 34,84 | 1.253 | 724.821.900 |
| 16/5/2025 | 34,16 | 34,17 | -0,15% | 33,83 | 34,40 | 34,12 | 34,17 | 34,43 | 1.478 | 759.725.900 |
| 15/5/2025 | 33,90 | 34,22 | +0,26% | 33,90 | 34,45 | 34,19 | 34,22 | 34,35 | 1.256 | 726.959.600 |
| 14/5/2025 | 34,40 | 34,13 | -0,81% | 33,96 | 34,56 | 34,14 | 34,11 | 34,13 | 1.457 | 718.668.400 |
| 13/5/2025 | 33,42 | 34,41 | +2,84% | 33,42 | 34,41 | 34,06 | 34,20 | 34,42 | 1.522 | 986.386.300 |
| 12/5/2025 | 34,30 | 33,46 | -2,16% | 33,06 | 34,42 | 33,44 | 33,31 | 33,53 | 1.967 | 958.246.100 |
| 9/5/2025 | 34,40 | 34,20 | -0,38% | 34,02 | 34,48 | 34,23 | 34,11 | 34,20 | 1.248 | 588.814.100 |
| 8/5/2025 | 34,59 | 34,33 | -0,03% | 34,18 | 35,03 | 34,52 | 34,30 | 34,33 | 1.498 | 786.046.500 |
| 7/5/2025 | 34,62 | 34,34 | -0,20% | 33,90 | 34,77 | 34,31 | 34,25 | 34,34 | 1.376 | 700.616.400 |
| 6/5/2025 | 35,01 | 34,41 | -1,69% | 33,88 | 35,56 | 34,72 | 34,36 | 34,44 | 3.314 | 1.961.895.000 |
| 5/5/2025 | 36,06 | 35,00 | -2,94% | 34,90 | 36,30 | 35,19 | 35,00 | 35,12 | 1.181 | 970.239.200 |
| 2/5/2025 | 35,60 | 36,06 | +1,52% | 35,60 | 36,06 | 35,96 | 36,01 | 36,09 | 1.147 | 907.837.500 |
| 29/4/2025 | 35,69 | 35,52 | -1,25% | 35,51 | 36,17 | 35,63 | 35,48 | 35,65 | 1.318 | 1.148.193.300 |
| 28/4/2025 | 36,31 | 35,97 | -0,94% | 35,80 | 36,33 | 36,02 | 35,97 | 36,18 | 1.529 | 1.012.188.900 |
| 25/4/2025 | 35,97 | 36,31 | +1,28% | 35,88 | 36,48 | 36,33 | 36,31 | 36,49 | 1.694 | 859.588.300 |
| 24/4/2025 | 35,42 | 35,85 | +1,36% | 35,20 | 36,01 | 35,63 | 35,85 | 35,92 | 1.208 | 1.035.937.200 |
| 23/4/2025 | 35,09 | 35,37 | +0,77% | 35,01 | 35,75 | 35,53 | 35,35 | 35,50 | 1.578 | 758.408.500 |
| 22/4/2025 | 34,91 | 35,10 | +0,54% | 34,62 | 35,17 | 35,02 | 35,09 | 35,20 | 498 | 285.843.200 |
| 17/4/2025 | 34,96 | 34,91 | +1,42% | 34,41 | 34,96 | 34,79 | 34,84 | 34,94 | 801 | 396.993.200 |
| 16/4/2025 | 34,50 | 34,42 | -0,66% | 34,31 | 34,75 | 34,50 | 34,40 | 34,49 | 1.206 | 700.467.500 |
| 15/4/2025 | 34,58 | 34,65 | +0,96% | 34,28 | 34,81 | 34,63 | 34,65 | 34,78 | 825 | 497.068.500 |
| 14/4/2025 | 34,45 | 34,32 | +0,53% | 34,32 | 34,54 | 34,38 | 34,32 | 34,55 | 675 | 396.491.000 |
| 11/4/2025 | 34,23 | 34,14 | -0,09% | 33,78 | 34,45 | 34,15 | 34,13 | 34,40 | 643 | 358.973.200 |
| 10/4/2025 | 34,47 | 34,17 | -1,95% | 33,62 | 34,47 | 34,06 | 33,96 | 34,17 | 1.028 | 499.099.200 |
| 9/4/2025 | 33,81 | 34,85 | +2,62% | 33,57 | 34,99 | 34,36 | 34,59 | 34,85 | 1.840 | 1.021.934.600 |
| 8/4/2025 | 34,06 | 33,96 | -0,03% | 33,96 | 34,39 | 34,10 | 33,94 | 34,16 | 1.022 | 611.578.300 |
| 7/4/2025 | 33,27 | 33,97 | +0,24% | 33,26 | 34,31 | 33,77 | 33,85 | 33,97 | 1.043 | 528.234.300 |
| 4/4/2025 | 34,32 | 33,89 | -1,80% | 33,24 | 34,55 | 33,67 | 33,77 | 33,96 | 1.553 | 818.061.400 |
| 3/4/2025 | 34,38 | 34,51 | +0,23% | 34,20 | 34,88 | 34,53 | 34,35 | 34,51 | 1.413 | 694.812.300 |
| 2/4/2025 | 35,49 | 34,43 | -2,82% | 34,23 | 35,86 | 34,90 | 34,35 | 34,43 | 2.411 | 1.152.399.200 |
| 1/4/2025 | 33,78 | 35,43 | +5,29% | 33,36 | 35,48 | 34,92 | 35,34 | 35,43 | 5.077 | 2.429.232.000 |
| 31/3/2025 | 33,29 | 33,65 | +0,78% | 33,08 | 33,83 | 33,63 | 33,40 | 33,65 | 1.800 | 812.206.200 |
| 28/3/2025 | 33,26 | 33,39 | +0,09% | 32,77 | 33,39 | 33,17 | 33,16 | 33,39 | 2.031 | 2.360.247.000 |
| 27/3/2025 | 33,72 | 33,36 | -0,83% | 33,36 | 33,98 | 33,60 | 33,36 | 33,61 | 1.893 | 985.507.600 |
| 26/3/2025 | 34,83 | 33,64 | -2,58% | 33,55 | 34,83 | 33,81 | 33,61 | 33,64 | 2.036 | 1.348.307.900 |
| 25/3/2025 | 34,07 | 34,53 | +0,99% | 34,07 | 34,99 | 34,66 | 34,50 | 34,53 | 1.078 | 583.697.600 |
| 24/3/2025 | 35,28 | 34,19 | -2,31% | 34,07 | 35,28 | 34,39 | 34,08 | 34,19 | 1.059 | 673.454.200 |
| 21/3/2025 | 35,03 | 35,00 | 0,00% | 34,79 | 35,31 | 35,10 | 34,99 | 35,18 | 2.458 | 1.509.594.100 |
| 20/3/2025 | 35,25 | 35,00 | -0,51% | 34,91 | 35,38 | 35,08 | 34,95 | 35,00 | 1.396 | 845.168.500 |
| 19/3/2025 | 35,04 | 35,18 | +0,37% | 34,70 | 35,44 | 35,28 | 35,18 | 35,30 | 2.434 | 1.243.856.600 |
| 18/3/2025 | 35,00 | 35,05 | +0,06% | 34,85 | 35,40 | 35,11 | 35,05 | 35,14 | 1.387 | 1.037.294.500 |
| 17/3/2025 | 34,31 | 35,03 | +1,57% | 34,31 | 35,11 | 34,87 | 35,03 | 35,08 | 1.129 | 823.488.700 |
| 14/3/2025 | 34,13 | 34,49 | +1,05% | 33,84 | 34,84 | 34,47 | 34,49 | 34,73 | 1.019 | 606.115.300 |
| 13/3/2025 | 33,68 | 34,13 | +1,01% | 33,56 | 34,33 | 33,99 | 34,13 | 34,27 | 1.695 | 1.137.107.700 |