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.
TIMS3 - TIM - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 21,80 | 22,34 | +1,45% | 21,80 | 22,34 | 22,20 | 22,34 | 22,36 | 12.177 | 10.931.094.300 |
| 2/6/2026 | 21,94 | 22,02 | +1,10% | 21,89 | 22,38 | 22,18 | 22,01 | 22,20 | 8.916 | 8.856.138.800 |
| 1/6/2026 | 21,96 | 21,78 | -0,55% | 21,78 | 22,25 | 21,88 | 21,77 | 21,80 | 14.841 | 34.128.745.500 |
| 29/5/2026 | 22,39 | 21,90 | -1,97% | 21,90 | 22,42 | 21,99 | 21,90 | 22,26 | 12.537 | 27.113.293.000 |
| 28/5/2026 | 22,70 | 22,34 | -1,15% | 22,33 | 22,81 | 22,55 | 22,34 | 22,48 | 7.274 | 6.558.243.600 |
| 27/5/2026 | 22,85 | 22,60 | +0,22% | 22,46 | 22,85 | 22,59 | 22,50 | 22,62 | 6.669 | 5.936.486.800 |
| 26/5/2026 | 22,60 | 22,55 | -0,62% | 22,41 | 22,74 | 22,52 | 22,55 | 22,59 | 6.206 | 6.054.256.400 |
| 25/5/2026 | 22,79 | 22,69 | +0,84% | 22,40 | 22,80 | 22,56 | 22,68 | 22,71 | 5.251 | 3.258.780.600 |
| 22/5/2026 | 22,56 | 22,50 | -0,66% | 22,33 | 22,67 | 22,47 | 22,50 | 22,56 | 9.965 | 9.053.222.900 |
| 21/5/2026 | 22,46 | 22,65 | +0,67% | 22,23 | 22,71 | 22,55 | 22,65 | 22,68 | 8.813 | 8.555.285.200 |
| 20/5/2026 | 22,24 | 22,50 | +1,31% | 22,24 | 22,67 | 22,51 | 22,49 | 22,53 | 10.023 | 10.347.969.200 |
| 19/5/2026 | 21,98 | 22,21 | +0,63% | 21,88 | 22,26 | 22,09 | 22,20 | 22,21 | 11.211 | 12.679.556.700 |
| 18/5/2026 | 22,11 | 22,07 | -0,54% | 22,02 | 22,33 | 22,10 | 22,07 | 22,18 | 10.399 | 9.625.122.300 |
| 15/5/2026 | 22,33 | 22,19 | -1,81% | 22,19 | 22,51 | 22,31 | 22,19 | 22,29 | 12.126 | 12.924.469.200 |
| 14/5/2026 | 22,42 | 22,60 | +1,25% | 22,38 | 22,69 | 22,57 | 22,60 | 22,62 | 8.037 | 8.020.089.700 |
| 13/5/2026 | 22,63 | 22,32 | -1,67% | 22,32 | 22,74 | 22,52 | 22,32 | 22,36 | 13.524 | 8.665.298.800 |
| 12/5/2026 | 22,60 | 22,70 | -0,87% | 22,58 | 22,96 | 22,70 | 22,60 | 22,70 | 7.837 | 5.944.662.300 |
| 11/5/2026 | 23,04 | 22,90 | -1,84% | 22,67 | 23,42 | 22,93 | 22,82 | 22,90 | 16.785 | 17.807.030.800 |
| 8/5/2026 | 23,28 | 23,33 | +1,30% | 23,28 | 23,78 | 23,56 | 23,33 | 23,35 | 15.036 | 22.739.952.100 |
| 7/5/2026 | 24,45 | 23,03 | -5,77% | 23,03 | 24,53 | 23,58 | 23,03 | 23,13 | 25.734 | 31.725.520.400 |
| 6/5/2026 | 26,53 | 24,44 | -7,88% | 24,44 | 26,57 | 24,80 | 24,44 | 24,47 | 29.796 | 32.610.684.300 |
| 5/5/2026 | 25,73 | 26,53 | +2,71% | 25,73 | 26,88 | 26,58 | 26,51 | 26,54 | 14.289 | 14.894.011.900 |
| 4/5/2026 | 25,83 | 25,83 | +0,31% | 25,67 | 26,03 | 25,83 | 25,83 | 25,85 | 13.772 | 13.658.182.500 |
| 30/4/2026 | 24,98 | 25,75 | +3,79% | 24,93 | 25,84 | 25,66 | 25,70 | 25,77 | 14.642 | 13.333.652.500 |
| 29/4/2026 | 25,16 | 24,81 | -1,63% | 24,81 | 25,27 | 25,01 | 24,80 | 24,89 | 8.877 | 9.082.089.400 |
| 28/4/2026 | 24,95 | 25,22 | -2,13% | 24,82 | 25,49 | 25,20 | 25,22 | 25,35 | 15.870 | 19.193.726.800 |
| 27/4/2026 | 25,97 | 25,77 | -1,26% | 25,77 | 26,32 | 26,04 | 25,77 | 25,86 | 11.049 | 11.463.715.800 |
| 24/4/2026 | 26,12 | 26,10 | +0,19% | 25,93 | 26,23 | 26,10 | 26,08 | 26,12 | 7.937 | 7.922.860.000 |
| 23/4/2026 | 25,71 | 26,05 | +1,56% | 25,58 | 26,17 | 25,91 | 26,04 | 26,05 | 11.057 | 17.285.942.500 |
| 22/4/2026 | 26,69 | 25,65 | -4,47% | 25,61 | 26,85 | 26,01 | 25,63 | 25,66 | 15.571 | 15.084.453.000 |
| 20/4/2026 | 26,80 | 26,85 | +0,19% | 26,67 | 27,09 | 26,90 | 26,85 | 26,86 | 8.542 | 6.170.324.700 |
| 17/4/2026 | 27,39 | 26,80 | +0,98% | 26,56 | 27,39 | 26,77 | 26,72 | 26,80 | 16.621 | 14.452.073.500 |
| 16/4/2026 | 27,32 | 26,54 | -2,89% | 26,54 | 27,35 | 26,72 | 26,54 | 26,56 | 12.305 | 10.986.997.400 |
| 15/4/2026 | 27,27 | 27,33 | +0,33% | 26,99 | 27,49 | 27,27 | 27,28 | 27,34 | 15.889 | 12.610.782.500 |
| 14/4/2026 | 27,30 | 27,24 | +0,22% | 27,15 | 27,60 | 27,30 | 27,22 | 27,24 | 17.627 | 18.615.555.500 |
| 13/4/2026 | 28,00 | 27,18 | -2,79% | 27,10 | 28,00 | 27,21 | 27,18 | 27,19 | 20.892 | 37.925.508.800 |
| 10/4/2026 | 27,98 | 27,96 | +0,83% | 27,78 | 28,27 | 27,97 | 27,86 | 27,96 | 15.602 | 13.363.719.600 |
| 9/4/2026 | 27,70 | 27,73 | +0,58% | 27,32 | 28,03 | 27,81 | 27,73 | 27,77 | 15.401 | 15.094.343.600 |
| 8/4/2026 | 27,77 | 27,57 | +1,73% | 27,34 | 28,00 | 27,65 | 27,51 | 27,57 | 17.046 | 12.892.848.600 |
| 7/4/2026 | 26,73 | 27,10 | +1,42% | 26,27 | 27,10 | 26,77 | 27,08 | 27,10 | 9.810 | 7.632.691.000 |
| 6/4/2026 | 27,15 | 26,72 | -1,55% | 26,68 | 27,28 | 26,84 | 26,71 | 26,84 | 6.761 | 4.675.376.400 |
| 2/4/2026 | 26,96 | 27,14 | -1,60% | 26,96 | 27,52 | 27,20 | 27,14 | 27,16 | 8.611 | 6.054.248.300 |
| 1/4/2026 | 27,47 | 27,58 | +0,44% | 27,26 | 27,74 | 27,48 | 27,54 | 27,59 | 11.974 | 11.402.216.900 |
| 31/3/2026 | 27,15 | 27,46 | +2,39% | 26,93 | 27,56 | 27,40 | 27,44 | 27,46 | 14.271 | 13.040.280.600 |
| 30/3/2026 | 26,67 | 26,82 | +1,17% | 26,57 | 26,98 | 26,78 | 26,82 | 26,83 | 10.879 | 7.714.534.400 |
| 27/3/2026 | 26,46 | 26,51 | -0,67% | 26,33 | 27,03 | 26,74 | 26,51 | 26,54 | 8.474 | 5.468.384.400 |
| 26/3/2026 | 26,95 | 26,69 | -2,16% | 26,69 | 27,24 | 26,93 | 26,68 | 26,85 | 10.027 | 7.915.401.300 |
| 25/3/2026 | 27,20 | 27,28 | +1,22% | 26,98 | 27,59 | 27,38 | 27,22 | 27,30 | 16.122 | 13.644.083.200 |
| 24/3/2026 | 26,74 | 26,95 | +0,11% | 26,33 | 27,08 | 26,90 | 26,95 | 27,15 | 10.348 | 13.064.525.300 |
| 23/3/2026 | 26,74 | 26,92 | +3,02% | 26,37 | 27,05 | 26,81 | 26,84 | 26,92 | 14.394 | 13.467.727.000 |
| 20/3/2026 | 26,54 | 26,13 | -2,02% | 26,01 | 26,70 | 26,32 | 26,12 | 26,19 | 9.371 | 26.509.509.700 |
| 19/3/2026 | 25,75 | 26,67 | +1,25% | 25,40 | 26,78 | 26,43 | 26,55 | 26,67 | 12.212 | 9.433.240.100 |
| 18/3/2026 | 26,44 | 26,34 | -1,27% | 26,27 | 26,63 | 26,40 | 26,30 | 26,34 | 10.394 | 9.200.184.200 |
| 17/3/2026 | 26,60 | 26,68 | +0,76% | 26,41 | 26,83 | 26,66 | 26,59 | 26,72 | 14.490 | 14.586.294.100 |
| 16/3/2026 | 26,98 | 26,48 | -0,45% | 26,48 | 26,98 | 26,65 | 26,48 | 26,61 | 12.506 | 10.688.114.800 |
| 13/3/2026 | 26,49 | 26,60 | +1,49% | 26,44 | 26,87 | 26,56 | 26,60 | 26,62 | 15.789 | 33.523.340.800 |
| 12/3/2026 | 26,39 | 26,21 | -2,57% | 26,04 | 26,54 | 26,27 | 26,19 | 26,31 | 16.053 | 15.113.572.800 |
| 11/3/2026 | 27,01 | 26,90 | -1,39% | 26,49 | 27,33 | 26,98 | 26,85 | 26,95 | 11.500 | 14.374.389.900 |
| 10/3/2026 | 26,94 | 27,28 | +1,91% | 26,78 | 27,41 | 27,24 | 27,23 | 27,28 | 15.877 | 23.494.307.100 |
| 9/3/2026 | 26,63 | 26,77 | +0,41% | 26,22 | 27,04 | 26,62 | 26,77 | 26,86 | 15.354 | 13.654.492.500 |
| 6/3/2026 | 26,60 | 26,66 | -0,41% | 26,42 | 27,08 | 26,79 | 26,63 | 26,70 | 12.582 | 8.917.350.200 |
| 5/3/2026 | 27,26 | 26,77 | -2,41% | 26,71 | 27,62 | 26,89 | 26,76 | 26,92 | 11.116 | 10.686.078.100 |
| 4/3/2026 | 26,99 | 27,43 | +2,54% | 26,81 | 27,63 | 27,34 | 27,43 | 27,50 | 12.655 | 9.405.385.900 |
| 3/3/2026 | 26,00 | 26,75 | -2,01% | 25,98 | 26,92 | 26,60 | 26,75 | 26,77 | 21.840 | 17.877.277.000 |
| 2/3/2026 | 27,76 | 27,30 | -2,15% | 27,29 | 27,87 | 27,54 | 27,30 | 27,32 | 13.039 | 10.648.893.700 |
| 27/2/2026 | 27,97 | 27,90 | -0,89% | 27,86 | 28,26 | 27,99 | 27,90 | 28,02 | 14.569 | 33.949.879.600 |
| 26/2/2026 | 28,05 | 28,15 | +0,36% | 27,97 | 28,44 | 28,17 | 28,07 | 28,17 | 12.837 | 14.568.554.500 |
| 25/2/2026 | 28,51 | 28,05 | -1,06% | 27,88 | 28,51 | 28,04 | 27,98 | 28,05 | 10.690 | 14.998.258.600 |
| 24/2/2026 | 27,65 | 28,35 | +3,17% | 27,47 | 28,35 | 28,06 | 28,20 | 28,36 | 19.725 | 16.058.047.300 |
| 23/2/2026 | 27,13 | 27,48 | +1,82% | 26,90 | 27,55 | 27,37 | 27,42 | 27,49 | 15.410 | 19.160.553.000 |
| 20/2/2026 | 26,84 | 26,99 | -0,11% | 26,50 | 27,04 | 26,86 | 26,94 | 26,99 | 19.564 | 27.308.668.800 |
| 19/2/2026 | 27,08 | 27,02 | +0,11% | 26,92 | 27,28 | 27,08 | 26,94 | 27,03 | 11.621 | 14.317.395.100 |
| 18/2/2026 | 27,28 | 26,99 | -1,10% | 26,78 | 27,40 | 27,04 | 26,90 | 26,99 | 14.025 | 17.440.755.400 |
| 13/2/2026 | 27,80 | 27,29 | -2,64% | 26,90 | 27,96 | 27,28 | 27,25 | 27,29 | 21.146 | 29.445.267.300 |
| 11/2/2026 | 26,64 | 28,03 | +7,85% | 26,64 | 28,74 | 28,17 | 28,01 | 28,04 | 34.855 | 40.822.389.700 |
| 10/2/2026 | 26,33 | 25,99 | -0,65% | 25,99 | 26,68 | 26,41 | 25,99 | 26,08 | 14.533 | 16.779.285.400 |
| 9/2/2026 | 25,66 | 26,16 | +2,55% | 25,43 | 26,25 | 25,86 | 26,11 | 26,17 | 11.776 | 10.170.547.000 |
| 6/2/2026 | 25,53 | 25,51 | -0,12% | 25,29 | 25,63 | 25,48 | 25,46 | 25,51 | 11.762 | 9.396.794.300 |
| 5/2/2026 | 24,94 | 25,54 | +3,03% | 24,86 | 25,57 | 25,38 | 25,48 | 25,56 | 13.837 | 13.800.372.000 |
| 4/2/2026 | 25,01 | 24,79 | -1,24% | 24,63 | 25,19 | 24,81 | 24,73 | 24,80 | 17.398 | 13.895.341.600 |
| 3/2/2026 | 24,90 | 25,10 | +1,78% | 24,66 | 25,17 | 25,02 | 25,00 | 25,11 | 13.244 | 21.407.695.700 |
| 2/2/2026 | 24,76 | 24,66 | +0,57% | 24,21 | 24,95 | 24,71 | 24,65 | 24,67 | 15.364 | 18.297.585.400 |
| 30/1/2026 | 24,93 | 24,52 | -1,64% | 24,37 | 25,18 | 24,60 | 24,39 | 24,54 | 14.528 | 19.790.068.400 |
| 29/1/2026 | 25,39 | 24,93 | -1,23% | 24,83 | 25,44 | 24,98 | 24,90 | 24,94 | 9.088 | 10.899.000.000 |
| 28/1/2026 | 24,73 | 25,24 | +2,60% | 24,61 | 25,24 | 25,05 | 25,23 | 25,24 | 11.553 | 9.513.252.300 |
| 27/1/2026 | 24,89 | 24,60 | -0,16% | 24,51 | 25,10 | 24,68 | 24,58 | 24,60 | 16.112 | 16.253.788.900 |
| 26/1/2026 | 24,57 | 24,64 | +0,33% | 24,27 | 24,70 | 24,55 | 24,60 | 24,64 | 11.949 | 8.884.807.800 |
| 23/1/2026 | 24,23 | 24,56 | +1,66% | 24,10 | 24,81 | 24,42 | 24,56 | 24,59 | 17.854 | 20.030.028.500 |
| 22/1/2026 | 24,07 | 24,16 | +0,75% | 23,59 | 24,66 | 24,14 | 24,13 | 24,17 | 36.358 | 27.814.409.500 |
| 21/1/2026 | 24,16 | 23,98 | -1,11% | 23,68 | 24,60 | 24,01 | 23,97 | 24,04 | 27.234 | 31.815.548.800 |
| 20/1/2026 | 23,04 | 24,25 | +4,98% | 22,96 | 24,29 | 23,97 | 24,19 | 24,25 | 18.097 | 25.630.772.900 |
| 19/1/2026 | 22,88 | 23,10 | +0,96% | 22,88 | 23,18 | 23,08 | 23,03 | 23,11 | 5.876 | 4.791.395.700 |
| 16/1/2026 | 23,25 | 22,88 | -1,17% | 22,70 | 23,31 | 22,84 | 22,81 | 22,89 | 17.338 | 13.899.779.200 |
| 15/1/2026 | 22,80 | 23,15 | +1,54% | 22,45 | 23,39 | 22,96 | 23,13 | 23,27 | 14.764 | 17.943.934.100 |
| 14/1/2026 | 21,99 | 22,80 | +4,30% | 21,99 | 22,89 | 22,63 | 22,78 | 22,81 | 16.194 | 17.357.626.900 |
| 13/1/2026 | 22,44 | 21,86 | -2,80% | 21,86 | 22,44 | 22,03 | 21,86 | 21,90 | 16.895 | 20.317.949.600 |
| 12/1/2026 | 22,22 | 22,49 | +0,90% | 22,15 | 22,54 | 22,42 | 22,43 | 22,49 | 15.695 | 13.535.199.800 |
| 9/1/2026 | 21,99 | 22,29 | +1,55% | 21,86 | 22,30 | 22,16 | 22,25 | 22,29 | 14.122 | 14.615.178.500 |
| 8/1/2026 | 21,71 | 21,95 | +1,15% | 21,48 | 21,95 | 21,78 | 21,92 | 21,96 | 17.385 | 13.583.924.700 |
| 7/1/2026 | 21,57 | 21,70 | +0,05% | 21,51 | 21,90 | 21,71 | 21,56 | 21,70 | 22.465 | 22.986.685.200 |
| 6/1/2026 | 21,71 | 21,69 | +0,37% | 21,46 | 21,80 | 21,59 | 21,62 | 21,69 | 15.920 | 16.170.543.100 |
| 5/1/2026 | 21,66 | 21,61 | -0,14% | 21,42 | 21,80 | 21,59 | 21,57 | 21,65 | 11.039 | 10.685.894.400 |
| 2/1/2026 | 21,40 | 21,64 | +1,41% | 21,32 | 21,64 | 21,52 | 21,56 | 21,65 | 11.295 | 11.086.106.400 |
| 30/12/2025 | 21,75 | 21,34 | -1,39% | 21,34 | 21,86 | 21,50 | 21,34 | 21,36 | 11.492 | 23.689.206.000 |
| 29/12/2025 | 21,51 | 21,64 | +0,84% | 21,29 | 21,66 | 21,54 | 21,60 | 21,64 | 11.906 | 14.818.440.300 |
| 26/12/2025 | 21,37 | 21,46 | -0,09% | 21,28 | 21,56 | 21,46 | 21,45 | 21,48 | 9.804 | 8.435.223.400 |
| 23/12/2025 | 21,66 | 21,48 | -0,46% | 21,35 | 21,95 | 21,47 | 21,37 | 21,48 | 14.766 | 12.646.007.100 |
| 22/12/2025 | 22,14 | 21,58 | -5,43% | 21,43 | 22,31 | 21,63 | 21,57 | 21,58 | 33.593 | 28.997.065.800 |
| 19/12/2025 | 22,71 | 22,82 | +0,48% | 22,56 | 22,87 | 22,79 | 22,81 | 22,85 | 13.336 | 16.145.425.800 |
| 18/12/2025 | 22,62 | 22,71 | -0,18% | 22,52 | 22,82 | 22,65 | 22,64 | 22,72 | 13.795 | 14.455.438.200 |
| 17/12/2025 | 22,70 | 22,75 | -0,04% | 22,57 | 23,07 | 22,83 | 22,75 | 22,79 | 19.864 | 20.162.383.300 |
| 16/12/2025 | 23,33 | 22,76 | -3,23% | 22,76 | 23,39 | 22,93 | 22,76 | 22,83 | 23.938 | 17.146.178.700 |
| 15/12/2025 | 23,50 | 23,52 | +0,43% | 23,33 | 23,60 | 23,47 | 23,50 | 23,55 | 10.541 | 10.052.129.200 |
| 12/12/2025 | 23,48 | 23,42 | -0,04% | 23,23 | 23,64 | 23,36 | 23,42 | 23,43 | 15.995 | 19.014.202.600 |
| 11/12/2025 | 23,74 | 23,43 | -1,39% | 23,29 | 24,00 | 23,64 | 23,43 | 23,45 | 9.304 | 10.457.874.900 |
| 10/12/2025 | 23,48 | 23,76 | +1,37% | 23,31 | 23,78 | 23,62 | 23,75 | 23,80 | 14.022 | 13.583.299.200 |
| 9/12/2025 | 23,45 | 23,44 | -0,26% | 23,28 | 23,55 | 23,41 | 23,36 | 23,44 | 9.301 | 10.644.124.300 |
| 8/12/2025 | 23,29 | 23,50 | +0,99% | 23,24 | 23,71 | 23,53 | 23,39 | 23,51 | 12.928 | 11.219.097.900 |
| 5/12/2025 | 23,88 | 23,27 | -2,60% | 23,15 | 24,01 | 23,44 | 23,19 | 23,28 | 18.071 | 16.465.860.700 |
| 4/12/2025 | 23,88 | 23,89 | +0,29% | 23,79 | 24,21 | 23,93 | 23,87 | 23,93 | 15.179 | 15.275.637.200 |
| 3/12/2025 | 24,35 | 23,82 | -1,65% | 23,55 | 24,38 | 23,76 | 23,80 | 23,82 | 23.009 | 24.873.900.400 |
| 2/12/2025 | 24,32 | 24,22 | -0,74% | 23,87 | 24,51 | 24,05 | 24,10 | 24,22 | 27.573 | 27.652.457.800 |
| 1/12/2025 | 25,23 | 24,40 | -3,67% | 24,33 | 25,32 | 24,49 | 24,35 | 24,40 | 15.119 | 14.604.057.000 |
| 28/11/2025 | 25,00 | 25,33 | +1,16% | 24,94 | 25,34 | 25,22 | 25,33 | 25,34 | 8.550 | 9.687.262.000 |
| 27/11/2025 | 25,15 | 25,04 | -0,12% | 25,00 | 25,20 | 25,07 | 25,03 | 25,04 | 6.238 | 3.955.440.100 |
| 26/11/2025 | 24,91 | 25,07 | +0,64% | 24,84 | 25,48 | 25,16 | 24,96 | 25,08 | 14.017 | 13.888.892.600 |
| 25/11/2025 | 24,98 | 24,91 | +0,44% | 24,63 | 24,98 | 24,81 | 24,90 | 24,91 | 12.484 | 12.549.285.100 |
| 24/11/2025 | 24,72 | 24,80 | +0,32% | 24,61 | 25,07 | 24,78 | 24,78 | 24,82 | 11.960 | 14.911.764.300 |
| 21/11/2025 | 24,45 | 24,72 | +1,85% | 24,33 | 24,87 | 24,61 | 24,71 | 24,80 | 16.073 | 14.189.163.900 |
| 19/11/2025 | 24,98 | 24,27 | -3,00% | 24,24 | 24,98 | 24,44 | 24,26 | 24,33 | 18.459 | 21.749.295.500 |
| 18/11/2025 | 24,67 | 25,02 | +1,21% | 24,53 | 25,12 | 24,96 | 24,96 | 25,02 | 11.261 | 10.694.063.000 |
| 17/11/2025 | 24,70 | 24,72 | -0,64% | 24,62 | 25,02 | 24,73 | 24,63 | 24,77 | 10.135 | 7.845.929.000 |
| 14/11/2025 | 24,69 | 24,88 | +1,10% | 24,49 | 24,96 | 24,82 | 24,80 | 24,91 | 10.052 | 10.085.704.100 |
| 13/11/2025 | 24,57 | 24,61 | -0,81% | 24,08 | 24,77 | 24,39 | 24,61 | 24,62 | 19.306 | 20.169.748.800 |
| 12/11/2025 | 25,03 | 24,81 | -0,88% | 24,57 | 25,17 | 24,75 | 24,69 | 24,82 | 14.084 | 13.852.162.000 |
| 11/11/2025 | 24,89 | 25,03 | +1,83% | 24,51 | 25,22 | 24,98 | 24,92 | 25,03 | 15.746 | 17.555.646.400 |
| 10/11/2025 | 24,83 | 24,58 | +0,16% | 24,38 | 24,89 | 24,61 | 24,39 | 24,58 | 10.114 | 11.464.075.300 |
| 7/11/2025 | 24,32 | 24,54 | +0,25% | 24,32 | 24,73 | 24,55 | 24,41 | 24,54 | 7.471 | 8.474.380.700 |
| 6/11/2025 | 24,93 | 24,48 | -2,12% | 24,38 | 25,09 | 24,63 | 24,38 | 24,50 | 13.522 | 18.219.135.300 |
| 5/11/2025 | 24,60 | 25,01 | +1,92% | 24,48 | 25,48 | 25,11 | 24,92 | 25,02 | 32.903 | 29.483.615.100 |
| 4/11/2025 | 24,80 | 24,54 | +1,20% | 24,02 | 24,85 | 24,53 | 24,54 | 24,60 | 15.285 | 26.402.868.400 |
| 3/11/2025 | 24,33 | 24,25 | -0,16% | 23,94 | 24,35 | 24,16 | 24,14 | 24,25 | 13.165 | 15.183.612.000 |
| 31/10/2025 | 25,14 | 24,29 | -2,76% | 24,26 | 25,18 | 24,46 | 24,26 | 24,30 | 13.148 | 14.494.973.600 |
| 30/10/2025 | 24,90 | 24,98 | +0,12% | 24,89 | 25,12 | 25,01 | 24,97 | 25,02 | 11.961 | 10.629.191.000 |
| 29/10/2025 | 25,29 | 24,95 | -0,60% | 24,86 | 25,30 | 25,10 | 24,91 | 24,95 | 13.094 | 18.549.966.900 |
| 28/10/2025 | 25,06 | 25,10 | +0,52% | 24,94 | 25,39 | 25,21 | 25,10 | 25,33 | 18.667 | 14.951.056.400 |
| 27/10/2025 | 24,61 | 24,97 | +1,79% | 24,61 | 25,17 | 24,98 | 24,97 | 25,04 | 14.607 | 15.499.555.200 |
| 24/10/2025 | 24,20 | 24,53 | +1,83% | 24,16 | 24,75 | 24,54 | 24,53 | 24,62 | 14.167 | 18.018.190.800 |
| 23/10/2025 | 23,85 | 24,09 | +1,56% | 23,60 | 24,19 | 24,00 | 24,08 | 24,15 | 12.063 | 16.867.704.700 |
| 22/10/2025 | 23,54 | 23,72 | +0,85% | 23,42 | 23,78 | 23,64 | 23,68 | 23,73 | 7.262 | 13.089.770.100 |
| 21/10/2025 | 23,64 | 23,52 | -1,01% | 23,46 | 23,82 | 23,58 | 23,48 | 23,53 | 7.962 | 15.018.230.400 |
| 20/10/2025 | 23,65 | 23,76 | +0,51% | 23,64 | 23,93 | 23,73 | 23,70 | 23,80 | 5.484 | 10.705.884.700 |
| 17/10/2025 | 23,19 | 23,64 | +1,90% | 23,19 | 23,76 | 23,61 | 23,60 | 23,65 | 8.348 | 12.696.519.200 |
| 16/10/2025 | 22,88 | 23,20 | +0,39% | 22,88 | 23,33 | 23,20 | 23,19 | 23,28 | 8.654 | 10.313.517.300 |
| 15/10/2025 | 22,51 | 23,11 | +2,03% | 22,47 | 23,35 | 23,04 | 23,03 | 23,12 | 14.121 | 20.484.210.200 |
| 14/10/2025 | 22,65 | 22,65 | +0,35% | 22,18 | 22,67 | 22,58 | 22,61 | 22,66 | 11.988 | 18.682.260.000 |
| 13/10/2025 | 22,52 | 22,57 | +0,31% | 22,52 | 22,86 | 22,64 | 22,56 | 22,61 | 10.448 | 17.348.123.000 |
| 10/10/2025 | 22,83 | 22,50 | -1,23% | 22,41 | 22,92 | 22,56 | 22,49 | 22,50 | 16.857 | 21.715.518.200 |
| 9/10/2025 | 22,90 | 22,78 | -0,09% | 22,72 | 22,94 | 22,80 | 22,77 | 22,81 | 11.470 | 10.957.758.600 |
| 8/10/2025 | 22,90 | 22,80 | -0,22% | 22,71 | 22,98 | 22,80 | 22,79 | 22,84 | 14.569 | 12.166.397.100 |
| 7/10/2025 | 23,32 | 22,85 | -2,56% | 22,77 | 23,42 | 22,93 | 22,80 | 22,86 | 17.019 | 28.763.932.300 |
| 6/10/2025 | 23,57 | 23,45 | -0,09% | 23,32 | 23,78 | 23,50 | 23,43 | 23,49 | 10.646 | 10.610.661.900 |
| 3/10/2025 | 23,16 | 23,47 | +1,12% | 23,16 | 23,59 | 23,43 | 23,46 | 23,54 | 12.052 | 11.597.948.900 |
| 2/10/2025 | 23,41 | 23,21 | -0,60% | 23,16 | 23,41 | 23,24 | 23,18 | 23,21 | 8.317 | 8.541.502.600 |
| 1/10/2025 | 23,65 | 23,35 | -0,64% | 23,32 | 23,65 | 23,38 | 23,31 | 23,38 | 15.199 | 15.245.117.700 |
| 30/9/2025 | 23,26 | 23,50 | +1,69% | 23,22 | 23,77 | 23,52 | 23,49 | 23,54 | 16.023 | 20.179.878.400 |
| 29/9/2025 | 23,21 | 23,11 | +0,70% | 23,00 | 23,22 | 23,10 | 23,11 | 23,14 | 8.395 | 12.851.888.100 |
| 26/9/2025 | 23,02 | 22,95 | +0,22% | 22,85 | 23,02 | 22,93 | 22,93 | 22,96 | 9.112 | 10.477.182.400 |
| 25/9/2025 | 23,07 | 22,90 | -0,43% | 22,80 | 23,07 | 22,87 | 22,85 | 22,91 | 12.843 | 15.696.501.600 |
| 24/9/2025 | 23,26 | 23,00 | -0,90% | 22,93 | 23,26 | 23,03 | 22,99 | 23,08 | 9.456 | 11.739.067.800 |
| 23/9/2025 | 23,03 | 23,21 | +0,78% | 22,97 | 23,32 | 23,21 | 23,17 | 23,23 | 10.228 | 13.849.052.300 |
| 22/9/2025 | 22,74 | 23,03 | -0,04% | 22,71 | 23,16 | 22,99 | 23,02 | 23,16 | 9.149 | 10.287.798.400 |
| 19/9/2025 | 23,02 | 23,04 | +0,26% | 22,95 | 23,16 | 23,06 | 23,04 | 23,11 | 6.336 | 10.601.430.200 |
| 18/9/2025 | 23,06 | 22,98 | -0,48% | 22,70 | 23,18 | 22,88 | 22,90 | 22,98 | 8.520 | 12.063.529.500 |
| 17/9/2025 | 22,73 | 23,09 | +1,45% | 22,65 | 23,09 | 22,99 | 23,04 | 23,10 | 9.086 | 8.831.544.100 |
| 16/9/2025 | 22,89 | 22,76 | +0,26% | 22,59 | 22,89 | 22,70 | 22,73 | 22,81 | 12.323 | 9.666.884.700 |
| 15/9/2025 | 22,79 | 22,70 | +0,22% | 22,55 | 22,79 | 22,69 | 22,65 | 22,70 | 7.439 | 6.995.234.000 |
| 12/9/2025 | 22,28 | 22,65 | +0,40% | 22,15 | 22,74 | 22,61 | 22,62 | 22,68 | 9.942 | 11.876.222.800 |
| 11/9/2025 | 22,49 | 22,56 | +0,49% | 22,42 | 22,67 | 22,52 | 22,47 | 22,59 | 13.221 | 13.741.818.300 |
| 10/9/2025 | 22,55 | 22,45 | -0,93% | 22,36 | 22,70 | 22,48 | 22,43 | 22,49 | 16.331 | 15.742.032.900 |
| 9/9/2025 | 22,89 | 22,66 | -0,53% | 22,46 | 22,89 | 22,64 | 22,62 | 22,73 | 12.257 | 11.495.982.400 |
| 8/9/2025 | 23,02 | 22,78 | -0,74% | 22,61 | 23,02 | 22,73 | 22,77 | 22,79 | 10.855 | 9.317.902.800 |
| 5/9/2025 | 22,81 | 22,95 | +1,32% | 22,69 | 22,98 | 22,89 | 22,94 | 22,97 | 9.674 | 7.620.043.800 |
| 4/9/2025 | 22,79 | 22,65 | -0,26% | 22,39 | 22,79 | 22,58 | 22,63 | 22,68 | 12.865 | 17.364.850.300 |
| 3/9/2025 | 22,70 | 22,71 | +0,18% | 22,53 | 22,88 | 22,71 | 22,63 | 22,72 | 14.124 | 12.761.636.200 |
| 2/9/2025 | 22,56 | 22,67 | -0,40% | 22,53 | 22,93 | 22,69 | 22,59 | 22,70 | 23.678 | 28.441.589.600 |
| 1/9/2025 | 22,92 | 22,76 | +0,04% | 22,60 | 23,06 | 22,70 | 22,65 | 22,78 | 8.518 | 6.619.350.300 |
| 29/8/2025 | 23,13 | 22,75 | -1,43% | 22,72 | 23,19 | 22,85 | 22,75 | 22,79 | 20.386 | 17.136.369.200 |
| 28/8/2025 | 23,12 | 23,08 | +0,57% | 22,89 | 23,28 | 23,18 | 23,08 | 23,11 | 16.809 | 11.517.839.100 |
| 27/8/2025 | 22,80 | 22,95 | +0,39% | 22,60 | 23,04 | 22,89 | 22,95 | 23,01 | 12.833 | 12.010.856.300 |
| 26/8/2025 | 22,87 | 22,86 | -0,09% | 22,85 | 23,10 | 22,91 | 22,84 | 22,87 | 15.902 | 20.244.063.600 |
| 25/8/2025 | 22,77 | 22,88 | +1,06% | 22,55 | 23,08 | 22,92 | 22,87 | 22,89 | 11.395 | 9.408.552.800 |
| 22/8/2025 | 22,49 | 22,64 | +0,71% | 22,42 | 22,84 | 22,64 | 22,58 | 22,70 | 18.745 | 14.583.645.400 |
| 21/8/2025 | 22,22 | 22,48 | +0,72% | 22,17 | 22,48 | 22,34 | 22,40 | 22,49 | 15.714 | 10.120.872.900 |
| 20/8/2025 | 22,21 | 22,32 | -0,04% | 22,14 | 22,52 | 22,34 | 22,32 | 22,33 | 17.748 | 14.487.170.500 |
| 19/8/2025 | 22,00 | 22,33 | -0,71% | 21,87 | 22,42 | 22,32 | 22,31 | 22,35 | 11.543 | 8.692.011.100 |
| 18/8/2025 | 22,49 | 22,49 | +0,85% | 22,31 | 22,59 | 22,46 | 22,42 | 22,49 | 10.949 | 10.659.666.400 |
| 15/8/2025 | 22,07 | 22,30 | +0,27% | 22,07 | 22,34 | 22,25 | 22,25 | 22,35 | 11.531 | 8.143.106.500 |
| 14/8/2025 | 21,78 | 22,24 | +0,72% | 21,72 | 22,38 | 22,25 | 22,24 | 22,26 | 14.233 | 8.113.760.900 |
| 13/8/2025 | 21,92 | 22,08 | 0,00% | 21,79 | 22,09 | 21,93 | 21,90 | 22,09 | 24.306 | 13.207.085.200 |
| 12/8/2025 | 22,82 | 22,08 | -2,43% | 22,00 | 22,85 | 22,14 | 22,08 | 22,09 | 16.428 | 13.560.215.200 |
| 11/8/2025 | 22,26 | 22,63 | +1,16% | 22,25 | 22,95 | 22,71 | 22,61 | 22,70 | 17.552 | 10.125.035.400 |
| 8/8/2025 | 21,83 | 22,37 | +2,61% | 21,78 | 22,48 | 22,31 | 22,31 | 22,38 | 21.676 | 10.330.750.100 |
| 7/8/2025 | 21,75 | 21,80 | +0,60% | 21,60 | 22,05 | 21,82 | 21,79 | 21,80 | 19.416 | 11.896.815.800 |
| 6/8/2025 | 21,57 | 21,67 | +1,21% | 21,42 | 21,75 | 21,60 | 21,64 | 21,67 | 19.110 | 11.035.391.600 |
| 5/8/2025 | 21,40 | 21,41 | +0,28% | 21,35 | 21,69 | 21,49 | 21,40 | 21,42 | 16.442 | 8.649.222.300 |
| 4/8/2025 | 20,95 | 21,35 | +3,04% | 20,93 | 21,35 | 21,25 | 21,29 | 21,35 | 19.304 | 14.948.436.800 |
| 1/8/2025 | 20,89 | 20,72 | +0,05% | 20,52 | 20,99 | 20,74 | 20,72 | 20,79 | 15.585 | 9.553.183.700 |
| 31/7/2025 | 19,56 | 20,71 | +3,50% | 19,56 | 20,76 | 20,45 | 20,68 | 20,72 | 19.890 | 25.219.571.100 |
| 30/7/2025 | 19,65 | 20,01 | +1,06% | 19,65 | 20,19 | 19,95 | 20,00 | 20,01 | 14.335 | 10.766.105.600 |
| 29/7/2025 | 19,89 | 19,80 | 0,00% | 19,74 | 19,89 | 19,80 | 19,75 | 19,80 | 10.964 | 9.702.189.700 |
| 28/7/2025 | 19,88 | 19,80 | -0,95% | 19,67 | 19,99 | 19,81 | 19,79 | 19,84 | 11.375 | 9.050.311.900 |
| 25/7/2025 | 19,96 | 19,99 | +0,25% | 19,91 | 20,11 | 20,01 | 19,99 | 20,06 | 6.460 | 4.986.654.800 |
| 24/7/2025 | 19,91 | 19,94 | -0,30% | 19,69 | 20,03 | 19,94 | 19,92 | 19,98 | 7.360 | 5.366.441.100 |
| 23/7/2025 | 19,86 | 20,00 | +0,70% | 19,71 | 20,01 | 19,93 | 19,92 | 20,00 | 12.756 | 7.068.205.400 |
| 22/7/2025 | 20,25 | 19,86 | -1,93% | 19,73 | 20,36 | 19,93 | 19,79 | 19,87 | 19.295 | 15.781.066.100 |
| 21/7/2025 | 20,30 | 20,25 | -0,59% | 20,19 | 20,49 | 20,30 | 20,24 | 20,31 | 11.267 | 9.239.471.300 |
| 18/7/2025 | 20,44 | 20,37 | -1,50% | 20,24 | 20,54 | 20,36 | 20,32 | 20,38 | 16.402 | 12.112.036.500 |
| 17/7/2025 | 20,75 | 20,68 | -0,34% | 20,58 | 20,81 | 20,68 | 20,65 | 20,68 | 15.502 | 9.386.085.300 |
| 16/7/2025 | 20,95 | 20,75 | -0,19% | 20,61 | 21,05 | 20,72 | 20,70 | 20,80 | 15.583 | 9.635.679.500 |
| 15/7/2025 | 20,91 | 20,79 | -0,19% | 20,61 | 21,06 | 20,74 | 20,74 | 20,79 | 10.518 | 6.887.489.700 |
| 14/7/2025 | 20,67 | 20,83 | -1,56% | 20,56 | 20,96 | 20,69 | 20,77 | 20,83 | 10.291 | 65.951.141.100 |
| 11/7/2025 | 21,33 | 21,16 | -1,72% | 20,99 | 21,78 | 21,21 | 21,10 | 21,17 | 15.009 | 15.318.169.400 |
| 10/7/2025 | 21,53 | 21,53 | 0,00% | 21,01 | 21,65 | 21,43 | 21,51 | 21,55 | 17.235 | 12.068.835.800 |
| 9/7/2025 | 21,69 | 21,53 | -1,42% | 21,27 | 21,76 | 21,42 | 21,50 | 21,54 | 15.320 | 9.499.650.600 |
| 8/7/2025 | 22,26 | 21,84 | -2,24% | 21,56 | 22,45 | 21,78 | 21,80 | 21,84 | 14.078 | 9.105.895.100 |
| 7/7/2025 | 22,43 | 22,34 | -0,53% | 22,25 | 22,79 | 22,47 | 22,32 | 22,34 | 14.133 | 9.233.658.800 |
| 4/7/2025 | 22,51 | 22,46 | -0,62% | 22,35 | 22,72 | 22,47 | 22,40 | 22,52 | 8.379 | 6.331.435.900 |
| 3/7/2025 | 22,00 | 22,60 | +2,91% | 21,96 | 22,74 | 22,45 | 22,58 | 22,60 | 23.091 | 14.460.635.000 |
| 2/7/2025 | 22,07 | 21,96 | -0,72% | 21,74 | 22,09 | 21,86 | 21,87 | 21,97 | 11.764 | 10.814.555.900 |
| 1/7/2025 | 22,00 | 22,12 | +0,32% | 21,85 | 22,25 | 22,10 | 22,10 | 22,13 | 18.905 | 10.776.199.800 |
| 30/6/2025 | 21,19 | 22,05 | +3,38% | 21,19 | 22,05 | 21,74 | 21,87 | 22,06 | 25.970 | 20.579.199.100 |
| 27/6/2025 | 21,39 | 21,33 | -1,57% | 21,31 | 21,60 | 21,42 | 21,29 | 21,34 | 13.319 | 10.403.684.700 |
| 26/6/2025 | 20,90 | 21,67 | +4,03% | 20,67 | 21,78 | 21,38 | 21,65 | 21,68 | 21.733 | 39.379.620.400 |
| 25/6/2025 | 20,97 | 20,83 | -1,79% | 20,67 | 21,10 | 20,85 | 20,76 | 20,83 | 15.620 | 14.446.152.200 |
| 24/6/2025 | 21,48 | 21,21 | -0,28% | 21,14 | 21,48 | 21,23 | 21,16 | 21,21 | 7.996 | 7.508.335.300 |
| 23/6/2025 | 21,53 | 21,27 | -1,16% | 21,05 | 21,53 | 21,18 | 21,15 | 21,27 | 17.922 | 9.765.838.200 |
| 20/6/2025 | 21,01 | 21,52 | +1,51% | 20,94 | 21,56 | 21,45 | 21,48 | 21,52 | 16.680 | 15.021.311.500 |
| 18/6/2025 | 21,08 | 21,20 | +0,33% | 20,95 | 21,35 | 21,23 | 21,20 | 21,23 | 14.458 | 9.835.689.100 |
| 17/6/2025 | 21,11 | 21,13 | +0,62% | 20,69 | 21,13 | 20,99 | 21,09 | 21,13 | 21.924 | 13.586.382.100 |
| 16/6/2025 | 20,86 | 21,00 | +2,14% | 20,65 | 21,15 | 21,02 | 20,99 | 21,13 | 14.450 | 9.081.211.700 |
| 13/6/2025 | 20,70 | 20,56 | -1,72% | 20,52 | 20,96 | 20,64 | 20,56 | 20,60 | 15.578 | 9.005.094.900 |
| 12/6/2025 | 20,81 | 20,92 | -0,14% | 20,65 | 21,02 | 20,88 | 20,91 | 20,92 | 8.749 | 5.997.788.000 |
| 11/6/2025 | 20,15 | 20,95 | +3,51% | 20,06 | 21,09 | 20,86 | 20,95 | 20,96 | 26.916 | 24.113.403.700 |
| 10/6/2025 | 20,00 | 20,24 | +1,45% | 19,98 | 20,25 | 20,14 | 20,23 | 20,25 | 11.416 | 7.270.325.500 |
| 9/6/2025 | 20,18 | 19,95 | -0,99% | 19,79 | 20,18 | 19,94 | 19,90 | 19,96 | 19.491 | 22.253.988.800 |
| 6/6/2025 | 20,15 | 20,15 | +0,50% | 19,83 | 20,31 | 20,00 | 20,09 | 20,16 | 11.691 | 12.267.775.200 |
| 5/6/2025 | 20,48 | 20,05 | -1,86% | 19,89 | 20,48 | 20,09 | 20,05 | 20,07 | 14.475 | 13.461.831.500 |
| 4/6/2025 | 19,99 | 20,43 | +3,03% | 19,91 | 20,69 | 20,48 | 20,43 | 20,48 | 24.925 | 21.839.863.400 |