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.
TIMS3F - TIM - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 23,16 | 22,97 | +0,39% | 22,62 | 23,20 | 22,78 | 22,81 | 22,97 | 635 | 16.949.268 |
| 5/9/2025 | 22,88 | 22,88 | +0,39% | 22,70 | 23,00 | 22,87 | 22,87 | 23,03 | 572 | 16.745.605 |
| 4/9/2025 | 22,71 | 22,79 | -0,09% | 22,39 | 22,79 | 22,65 | 22,70 | 22,79 | 647 | 18.254.013 |
| 3/9/2025 | 22,81 | 22,81 | -0,57% | 22,54 | 22,88 | 22,74 | 22,65 | 22,81 | 694 | 17.611.977 |
| 2/9/2025 | 22,78 | 22,94 | +0,75% | 22,53 | 22,94 | 22,76 | 22,57 | 22,94 | 865 | 26.063.228 |
| 1/9/2025 | 22,80 | 22,77 | +0,09% | 22,60 | 23,06 | 22,72 | 22,69 | 22,77 | 1.637 | 26.692.475 |
| 29/8/2025 | 23,05 | 22,75 | -1,13% | 22,73 | 23,23 | 22,87 | 22,75 | 22,85 | 772 | 29.530.598 |
| 28/8/2025 | 23,00 | 23,01 | -0,30% | 22,84 | 23,27 | 23,15 | 23,01 | 23,22 | 578 | 21.519.497 |
| 27/8/2025 | 23,03 | 23,08 | +1,14% | 22,61 | 23,08 | 22,90 | 22,99 | 23,08 | 483 | 15.592.984 |
| 26/8/2025 | 22,81 | 22,82 | -0,87% | 22,81 | 23,10 | 22,91 | 22,82 | 23,03 | 926 | 18.587.530 |
| 25/8/2025 | 22,65 | 23,02 | +1,05% | 22,55 | 23,07 | 22,91 | 22,85 | 23,02 | 673 | 19.127.188 |
| 22/8/2025 | 22,59 | 22,78 | +1,24% | 22,42 | 22,85 | 22,63 | 22,60 | 22,78 | 472 | 23.095.029 |
| 21/8/2025 | 22,40 | 22,50 | +1,12% | 22,04 | 22,50 | 22,32 | 22,30 | 22,50 | 545 | 12.511.654 |
| 20/8/2025 | 22,40 | 22,25 | -0,67% | 22,15 | 22,58 | 22,34 | 22,24 | 22,25 | 587 | 18.093.032 |
| 19/8/2025 | 22,46 | 22,40 | -0,22% | 21,92 | 22,60 | 22,33 | 22,30 | 22,40 | 908 | 18.383.808 |
| 18/8/2025 | 22,40 | 22,45 | +0,22% | 22,30 | 22,59 | 22,46 | 22,40 | 22,45 | 737 | 16.731.634 |
| 15/8/2025 | 22,20 | 22,40 | 0,00% | 22,10 | 22,40 | 22,25 | 22,27 | 22,40 | 557 | 14.042.053 |
| 14/8/2025 | 22,12 | 22,40 | +2,28% | 21,79 | 22,40 | 22,24 | 22,20 | 22,40 | 647 | 19.145.556 |
| 13/8/2025 | 22,05 | 21,90 | -2,01% | 21,80 | 22,10 | 21,92 | 21,89 | 21,90 | 673 | 16.934.820 |
| 12/8/2025 | 22,86 | 22,35 | -1,37% | 22,01 | 23,00 | 22,21 | 22,12 | 22,35 | 999 | 29.467.333 |
| 11/8/2025 | 22,52 | 22,66 | +0,71% | 22,32 | 22,92 | 22,71 | 22,66 | 22,71 | 776 | 31.339.482 |
| 8/8/2025 | 22,04 | 22,50 | +3,21% | 21,79 | 22,50 | 22,28 | 22,25 | 22,50 | 487 | 18.058.099 |
| 7/8/2025 | 21,70 | 21,80 | +1,11% | 21,65 | 22,05 | 21,84 | 21,80 | 21,98 | 539 | 16.157.330 |
| 6/8/2025 | 21,41 | 21,56 | +0,75% | 21,41 | 21,75 | 21,60 | 21,56 | 21,60 | 759 | 16.749.719 |
| 5/8/2025 | 21,38 | 21,40 | +0,23% | 21,35 | 21,67 | 21,49 | 21,40 | 21,58 | 699 | 24.263.813 |
| 4/8/2025 | 20,99 | 21,35 | +2,64% | 20,81 | 21,35 | 21,20 | 21,34 | 21,35 | 1.117 | 21.718.066 |
| 1/8/2025 | 20,80 | 20,80 | +0,05% | 20,53 | 20,97 | 20,75 | 20,75 | 20,80 | 919 | 19.972.605 |
| 31/7/2025 | 20,00 | 20,79 | +3,18% | 19,60 | 20,80 | 20,40 | 20,66 | 20,79 | 810 | 29.892.285 |
| 30/7/2025 | 19,80 | 20,15 | +1,97% | 19,62 | 20,18 | 19,93 | 20,13 | 20,16 | 505 | 12.575.877 |
| 29/7/2025 | 19,93 | 19,76 | +0,15% | 19,74 | 19,99 | 19,79 | 19,76 | 19,80 | 826 | 18.690.594 |
| 28/7/2025 | 19,90 | 19,73 | -2,08% | 19,68 | 19,99 | 19,81 | 19,73 | 19,85 | 791 | 20.466.967 |
| 25/7/2025 | 20,03 | 20,15 | +1,05% | 19,94 | 20,15 | 20,03 | 20,07 | 20,15 | 655 | 21.991.947 |
| 24/7/2025 | 20,00 | 19,94 | +0,05% | 19,70 | 20,17 | 19,94 | 19,94 | 20,00 | 830 | 26.569.758 |
| 23/7/2025 | 19,99 | 19,93 | +0,35% | 19,72 | 20,06 | 19,90 | 19,93 | 20,00 | 1.279 | 42.560.948 |
| 22/7/2025 | 20,40 | 19,86 | -2,50% | 19,74 | 20,40 | 19,98 | 19,86 | 19,95 | 917 | 18.516.908 |
| 21/7/2025 | 20,30 | 20,37 | -0,15% | 20,21 | 20,53 | 20,33 | 20,24 | 20,37 | 599 | 14.416.318 |
| 18/7/2025 | 20,70 | 20,40 | -3,04% | 20,24 | 20,70 | 20,39 | 20,27 | 20,40 | 517 | 15.680.512 |
| 17/7/2025 | 20,71 | 21,04 | +1,64% | 20,58 | 21,04 | 20,73 | 20,62 | 21,04 | 423 | 11.752.290 |
| 16/7/2025 | 20,96 | 20,70 | -0,24% | 20,61 | 21,04 | 20,72 | 20,70 | 20,88 | 586 | 14.453.417 |
| 15/7/2025 | 20,85 | 20,75 | 0,00% | 20,61 | 21,05 | 20,74 | 20,75 | 20,80 | 720 | 12.229.299 |
| 14/7/2025 | 20,90 | 20,75 | -1,43% | 20,56 | 21,01 | 20,83 | 20,75 | 20,92 | 500 | 15.770.963 |
| 11/7/2025 | 21,55 | 21,05 | -2,50% | 21,00 | 21,77 | 21,23 | 21,02 | 21,05 | 501 | 17.411.243 |
| 10/7/2025 | 21,53 | 21,59 | +0,65% | 21,00 | 21,64 | 21,42 | 21,43 | 21,59 | 458 | 16.667.716 |
| 9/7/2025 | 21,95 | 21,45 | -2,19% | 21,30 | 21,95 | 21,42 | 21,31 | 21,45 | 469 | 15.329.132 |
| 8/7/2025 | 22,35 | 21,93 | -2,45% | 21,56 | 22,70 | 21,88 | 21,74 | 21,93 | 774 | 19.982.667 |
| 7/7/2025 | 22,35 | 22,48 | -0,71% | 22,25 | 22,78 | 22,50 | 22,31 | 22,48 | 765 | 19.998.515 |
| 4/7/2025 | 22,80 | 22,64 | -0,66% | 22,36 | 22,94 | 22,59 | 22,45 | 22,64 | 720 | 12.266.603 |
| 3/7/2025 | 21,96 | 22,79 | +4,54% | 21,96 | 22,96 | 22,49 | 22,64 | 22,80 | 525 | 16.458.809 |
| 2/7/2025 | 22,00 | 21,80 | -1,80% | 21,76 | 22,09 | 21,83 | 21,80 | 21,82 | 1.726 | 51.217.328 |
| 1/7/2025 | 22,05 | 22,20 | +0,91% | 21,65 | 22,24 | 22,09 | 22,10 | 22,20 | 3.483 | 37.795.363 |
| 30/6/2025 | 21,33 | 22,00 | +1,85% | 21,21 | 22,10 | 21,75 | 22,00 | 22,03 | 1.559 | 61.038.392 |
| 27/6/2025 | 21,79 | 21,60 | -1,01% | 21,21 | 21,80 | 21,47 | 21,34 | 21,60 | 807 | 24.569.122 |
| 26/6/2025 | 20,75 | 21,82 | +5,21% | 20,68 | 21,82 | 21,35 | 21,70 | 21,82 | 1.082 | 36.405.447 |
| 25/6/2025 | 21,21 | 20,74 | -2,77% | 20,66 | 21,21 | 20,82 | 20,74 | 20,80 | 1.003 | 32.749.927 |
| 24/6/2025 | 21,27 | 21,33 | +0,33% | 21,15 | 21,42 | 21,26 | 21,20 | 21,33 | 972 | 26.457.033 |
| 23/6/2025 | 21,48 | 21,26 | -1,02% | 21,05 | 21,52 | 21,19 | 21,25 | 21,26 | 1.131 | 27.756.396 |
| 20/6/2025 | 21,25 | 21,48 | +0,70% | 20,90 | 21,55 | 21,39 | 21,48 | 21,50 | 1.089 | 36.801.224 |
| 18/6/2025 | 21,02 | 21,33 | +1,09% | 20,96 | 21,35 | 21,19 | 21,15 | 21,33 | 807 | 30.054.742 |
| 17/6/2025 | 20,95 | 21,10 | +1,05% | 20,69 | 21,10 | 20,96 | 21,05 | 21,10 | 1.238 | 28.477.383 |
| 16/6/2025 | 20,69 | 20,88 | +0,63% | 20,60 | 21,15 | 20,97 | 20,88 | 20,99 | 987 | 28.207.295 |
| 13/6/2025 | 20,92 | 20,75 | -1,24% | 20,52 | 20,95 | 20,67 | 20,65 | 20,75 | 1.144 | 24.907.677 |
| 12/6/2025 | 20,86 | 21,01 | +0,43% | 20,66 | 21,01 | 20,86 | 20,95 | 21,01 | 690 | 27.124.613 |
| 11/6/2025 | 20,23 | 20,92 | +3,98% | 20,10 | 21,09 | 20,81 | 20,92 | 20,98 | 1.286 | 36.365.790 |
| 10/6/2025 | 20,05 | 20,12 | +1,36% | 19,95 | 20,24 | 20,14 | 20,12 | 20,20 | 972 | 26.779.143 |
| 9/6/2025 | 20,23 | 19,85 | -1,73% | 19,80 | 20,23 | 19,95 | 19,85 | 19,93 | 1.331 | 32.913.255 |
| 6/6/2025 | 20,05 | 20,20 | +1,00% | 19,83 | 20,28 | 20,03 | 20,06 | 20,20 | 1.037 | 27.917.385 |
| 5/6/2025 | 20,40 | 20,00 | -1,96% | 19,89 | 20,45 | 20,12 | 20,00 | 20,08 | 1.185 | 35.503.621 |
| 4/6/2025 | 19,88 | 20,40 | +2,82% | 19,85 | 20,68 | 20,44 | 20,40 | 20,58 | 1.808 | 51.271.232 |
| 3/6/2025 | 19,60 | 19,84 | +1,22% | 19,50 | 19,84 | 19,67 | 19,83 | 19,84 | 1.282 | 39.564.527 |
| 2/6/2025 | 19,40 | 19,60 | +0,56% | 19,40 | 19,83 | 19,61 | 19,56 | 19,60 | 1.494 | 36.471.091 |
| 30/5/2025 | 19,53 | 19,49 | -0,05% | 19,19 | 19,59 | 19,38 | 19,44 | 19,49 | 1.399 | 38.591.168 |
| 29/5/2025 | 19,31 | 19,50 | -1,91% | 19,25 | 20,29 | 19,55 | 19,44 | 19,50 | 986 | 36.360.676 |
| 28/5/2025 | 19,55 | 19,88 | +1,69% | 19,42 | 19,88 | 19,66 | 19,75 | 19,88 | 1.096 | 27.346.279 |
| 27/5/2025 | 19,60 | 19,55 | +0,15% | 19,47 | 20,05 | 19,67 | 19,55 | 19,62 | 1.043 | 26.079.401 |
| 26/5/2025 | 19,30 | 19,52 | +1,04% | 19,30 | 19,53 | 19,41 | 19,46 | 19,52 | 821 | 18.646.016 |
| 23/5/2025 | 19,35 | 19,32 | +0,57% | 18,85 | 19,35 | 19,16 | 19,27 | 19,32 | 844 | 24.743.492 |
| 22/5/2025 | 19,40 | 19,21 | -3,71% | 19,07 | 19,40 | 19,23 | 19,21 | 19,35 | 1.515 | 36.429.682 |
| 21/5/2025 | 19,84 | 19,95 | +0,76% | 19,65 | 20,12 | 19,84 | 19,85 | 19,95 | 980 | 27.642.984 |
| 20/5/2025 | 19,53 | 19,80 | +2,86% | 19,42 | 19,85 | 19,61 | 19,80 | 19,84 | 1.060 | 25.157.115 |
| 19/5/2025 | 19,80 | 19,25 | -3,12% | 19,21 | 19,85 | 19,49 | 19,25 | 19,65 | 1.538 | 40.301.193 |
| 16/5/2025 | 19,85 | 19,87 | +0,61% | 19,67 | 19,92 | 19,81 | 19,78 | 19,88 | 991 | 25.174.196 |
| 15/5/2025 | 19,85 | 19,75 | -0,75% | 19,63 | 19,95 | 19,74 | 19,73 | 19,80 | 1.216 | 26.366.857 |
| 14/5/2025 | 19,43 | 19,90 | +1,27% | 19,43 | 20,05 | 19,90 | 19,88 | 20,00 | 1.409 | 35.687.745 |
| 13/5/2025 | 19,15 | 19,65 | +2,72% | 19,07 | 19,65 | 19,38 | 19,51 | 19,65 | 1.068 | 28.003.083 |
| 12/5/2025 | 19,53 | 19,13 | -2,15% | 19,04 | 19,60 | 19,15 | 19,13 | 19,22 | 1.459 | 38.319.830 |
| 9/5/2025 | 19,65 | 19,55 | 0,00% | 19,44 | 19,73 | 19,52 | 19,50 | 19,55 | 1.127 | 30.998.238 |
| 8/5/2025 | 20,09 | 19,55 | -3,93% | 19,51 | 20,36 | 19,78 | 19,53 | 19,55 | 1.309 | 25.490.996 |
| 7/5/2025 | 19,87 | 20,35 | +2,26% | 19,60 | 20,35 | 20,10 | 20,21 | 20,35 | 1.546 | 49.497.775 |
| 6/5/2025 | 18,78 | 19,90 | +8,03% | 18,68 | 19,90 | 19,47 | 19,90 | 19,91 | 2.349 | 67.417.855 |
| 5/5/2025 | 18,72 | 18,42 | -1,86% | 18,42 | 18,85 | 18,61 | 18,42 | 18,51 | 1.729 | 30.766.019 |
| 2/5/2025 | 19,17 | 18,77 | +0,27% | 18,65 | 19,17 | 18,79 | 18,75 | 18,77 | 1.399 | 29.662.291 |
| 29/4/2025 | 18,55 | 18,72 | +0,75% | 18,51 | 18,99 | 18,84 | 18,60 | 18,72 | 1.263 | 28.930.256 |
| 28/4/2025 | 18,62 | 18,58 | +0,11% | 18,55 | 18,76 | 18,65 | 18,57 | 18,58 | 1.450 | 24.948.171 |
| 25/4/2025 | 18,54 | 18,56 | -0,22% | 18,34 | 18,80 | 18,54 | 18,56 | 18,66 | 1.326 | 37.927.389 |
| 24/4/2025 | 18,19 | 18,60 | +2,59% | 18,18 | 18,67 | 18,51 | 18,59 | 18,60 | 1.265 | 31.851.726 |
| 23/4/2025 | 17,90 | 18,13 | +1,57% | 17,90 | 18,29 | 18,14 | 18,13 | 18,23 | 1.064 | 28.255.307 |
| 22/4/2025 | 17,84 | 17,85 | -0,56% | 17,81 | 18,07 | 17,94 | 17,85 | 17,92 | 2.029 | 39.510.552 |
| 17/4/2025 | 17,70 | 17,95 | +1,82% | 17,53 | 17,95 | 17,79 | 17,82 | 17,95 | 965 | 24.378.774 |
| 16/4/2025 | 17,25 | 17,63 | +6,85% | 17,25 | 17,72 | 17,56 | 17,63 | 17,64 | 1.348 | 30.225.094 |
| 15/4/2025 | 17,42 | 16,50 | -5,82% | 16,50 | 17,68 | 17,49 | 16,50 | 17,67 | 1.669 | 28.344.935 |
| 14/4/2025 | 17,30 | 17,52 | +1,86% | 17,28 | 17,59 | 17,44 | 17,52 | 17,60 | 1.691 | 26.627.092 |
| 11/4/2025 | 17,01 | 17,20 | +0,76% | 17,01 | 17,38 | 17,24 | 17,20 | 17,30 | 1.074 | 24.977.894 |
| 10/4/2025 | 17,05 | 17,07 | +0,18% | 16,91 | 17,20 | 17,04 | 17,07 | 17,14 | 1.318 | 31.437.943 |
| 9/4/2025 | 16,53 | 17,04 | +0,83% | 16,40 | 17,30 | 16,88 | 17,04 | 17,05 | 1.871 | 30.514.717 |
| 8/4/2025 | 16,45 | 16,90 | +3,68% | 16,43 | 16,90 | 16,61 | 16,66 | 16,90 | 2.116 | 37.448.668 |
| 7/4/2025 | 16,88 | 16,30 | -3,49% | 16,29 | 16,90 | 16,51 | 16,30 | 16,55 | 2.322 | 50.000.961 |
| 4/4/2025 | 17,53 | 16,89 | -8,36% | 16,89 | 17,63 | 17,12 | 16,89 | 16,94 | 1.771 | 42.533.521 |
| 3/4/2025 | 18,03 | 18,43 | +1,99% | 18,02 | 18,63 | 18,37 | 18,38 | 18,43 | 2.132 | 57.888.514 |
| 2/4/2025 | 17,92 | 18,07 | +1,46% | 17,92 | 18,14 | 18,03 | 18,05 | 18,07 | 2.267 | 38.361.700 |
| 1/4/2025 | 17,83 | 17,81 | -1,06% | 17,67 | 18,06 | 17,89 | 17,81 | 17,99 | 2.537 | 49.569.390 |
| 31/3/2025 | 17,77 | 18,00 | -0,17% | 17,73 | 18,10 | 17,94 | 17,97 | 18,00 | 4.998 | 88.771.814 |
| 28/3/2025 | 17,96 | 18,03 | +0,56% | 17,74 | 18,06 | 17,85 | 17,80 | 18,03 | 1.588 | 37.870.727 |
| 27/3/2025 | 17,61 | 17,93 | +0,45% | 17,52 | 18,02 | 17,81 | 17,81 | 17,93 | 1.067 | 29.396.726 |
| 26/3/2025 | 17,32 | 17,85 | +2,23% | 17,32 | 17,85 | 17,63 | 17,76 | 17,85 | 1.817 | 38.242.674 |
| 25/3/2025 | 17,28 | 17,46 | +0,40% | 17,26 | 17,51 | 17,40 | 17,31 | 17,46 | 1.202 | 29.682.208 |
| 24/3/2025 | 17,37 | 17,39 | +0,75% | 17,17 | 17,45 | 17,31 | 17,26 | 17,39 | 1.664 | 35.394.600 |
| 21/3/2025 | 17,07 | 17,26 | +2,62% | 17,05 | 17,34 | 17,26 | 17,26 | 17,31 | 1.300 | 36.175.049 |
| 20/3/2025 | 17,22 | 16,82 | -1,29% | 16,82 | 17,34 | 17,08 | 16,82 | 17,06 | 1.295 | 32.978.424 |
| 19/3/2025 | 17,16 | 17,04 | -1,50% | 16,96 | 17,31 | 17,15 | 17,04 | 17,20 | 2.594 | 47.025.747 |
| 18/3/2025 | 17,35 | 17,30 | -0,52% | 17,11 | 17,38 | 17,19 | 17,18 | 17,30 | 2.770 | 49.199.996 |
| 17/3/2025 | 17,31 | 17,39 | +0,75% | 17,13 | 17,40 | 17,30 | 17,30 | 17,39 | 1.427 | 37.356.413 |
| 14/3/2025 | 16,94 | 17,26 | +2,13% | 16,94 | 17,34 | 17,22 | 17,26 | 17,27 | 1.345 | 29.421.557 |
| 13/3/2025 | 16,74 | 16,90 | -0,59% | 16,55 | 17,05 | 16,84 | 16,87 | 16,90 | 1.492 | 32.164.651 |
| 12/3/2025 | 16,57 | 17,00 | +2,72% | 16,55 | 17,00 | 16,75 | 16,80 | 17,00 | 1.079 | 27.346.185 |
| 11/3/2025 | 17,00 | 16,55 | -3,61% | 16,46 | 17,00 | 16,66 | 16,55 | 16,56 | 1.680 | 29.784.057 |
| 10/3/2025 | 16,80 | 17,17 | +1,24% | 16,57 | 17,17 | 16,98 | 17,06 | 17,17 | 1.649 | 34.042.292 |
| 7/3/2025 | 16,41 | 16,96 | +3,41% | 16,19 | 16,96 | 16,66 | 16,86 | 16,96 | 1.506 | 31.588.728 |
| 6/3/2025 | 16,32 | 16,40 | -0,67% | 16,12 | 16,42 | 16,28 | 16,40 | 16,43 | 1.612 | 24.678.351 |
| 5/3/2025 | 16,17 | 16,51 | +1,91% | 16,00 | 16,51 | 16,33 | 16,35 | 16,51 | 800 | 21.658.785 |
| 28/2/2025 | 16,70 | 16,20 | -3,17% | 16,12 | 16,72 | 16,31 | 16,19 | 16,20 | 1.385 | 26.925.963 |
| 27/2/2025 | 16,40 | 16,73 | +0,18% | 16,37 | 16,73 | 16,58 | 16,59 | 16,74 | 1.047 | 24.418.432 |
| 26/2/2025 | 17,00 | 16,70 | -1,76% | 16,19 | 17,12 | 16,47 | 16,40 | 16,70 | 2.029 | 46.260.756 |
| 25/2/2025 | 17,08 | 17,00 | -1,16% | 17,00 | 17,23 | 17,11 | 17,00 | 17,20 | 1.154 | 28.660.510 |
| 24/2/2025 | 17,19 | 17,20 | -0,29% | 17,01 | 17,28 | 17,16 | 17,20 | 17,22 | 1.163 | 30.127.684 |
| 21/2/2025 | 16,99 | 17,25 | +0,17% | 16,99 | 17,25 | 17,09 | 17,06 | 17,25 | 1.066 | 22.759.374 |
| 20/2/2025 | 17,19 | 17,22 | +1,12% | 17,00 | 17,25 | 17,15 | 17,20 | 17,22 | 1.166 | 24.065.717 |
| 19/2/2025 | 17,42 | 17,03 | -3,40% | 17,03 | 17,42 | 17,20 | 17,03 | 17,23 | 1.510 | 29.574.251 |
| 18/2/2025 | 17,49 | 17,63 | +0,28% | 17,27 | 17,65 | 17,50 | 17,40 | 17,63 | 1.609 | 32.860.442 |
| 17/2/2025 | 17,31 | 17,58 | -0,11% | 17,31 | 17,75 | 17,59 | 17,58 | 17,61 | 1.436 | 35.711.699 |
| 14/2/2025 | 17,37 | 17,60 | +0,63% | 17,22 | 17,60 | 17,36 | 17,50 | 17,60 | 1.127 | 32.945.857 |
| 13/2/2025 | 17,11 | 17,49 | +1,10% | 17,10 | 17,62 | 17,41 | 17,40 | 17,49 | 1.427 | 37.090.650 |
| 12/2/2025 | 16,93 | 17,30 | +2,98% | 16,58 | 17,37 | 17,05 | 17,22 | 17,30 | 2.062 | 55.486.395 |
| 11/2/2025 | 16,03 | 16,80 | +6,60% | 15,98 | 17,03 | 16,64 | 16,80 | 17,03 | 3.046 | 86.455.270 |
| 10/2/2025 | 15,64 | 15,76 | +1,55% | 15,52 | 15,95 | 15,78 | 15,76 | 15,95 | 1.466 | 42.008.514 |
| 7/2/2025 | 15,50 | 15,52 | +0,78% | 15,44 | 15,68 | 15,56 | 15,52 | 15,62 | 1.045 | 26.879.066 |
| 6/2/2025 | 15,55 | 15,40 | -2,04% | 15,26 | 15,65 | 15,42 | 15,39 | 15,43 | 1.463 | 26.996.998 |
| 5/2/2025 | 15,80 | 15,72 | -1,38% | 15,49 | 15,90 | 15,63 | 15,53 | 15,72 | 1.328 | 25.328.408 |
| 4/2/2025 | 15,74 | 15,94 | +0,50% | 15,60 | 15,94 | 15,79 | 15,80 | 15,95 | 1.395 | 27.529.418 |
| 3/2/2025 | 15,61 | 15,86 | +0,76% | 15,47 | 15,86 | 15,63 | 15,75 | 15,86 | 1.424 | 27.319.504 |
| 31/1/2025 | 15,51 | 15,74 | +1,48% | 15,51 | 15,93 | 15,69 | 15,53 | 15,74 | 1.566 | 28.576.482 |
| 30/1/2025 | 15,47 | 15,51 | -0,39% | 15,47 | 15,81 | 15,68 | 15,51 | 15,71 | 826 | 21.730.896 |
| 29/1/2025 | 15,39 | 15,57 | +1,10% | 15,29 | 15,64 | 15,48 | 15,47 | 15,57 | 1.242 | 25.719.796 |
| 28/1/2025 | 15,85 | 15,40 | -2,65% | 15,40 | 15,95 | 15,59 | 15,39 | 15,40 | 1.410 | 28.083.383 |
| 27/1/2025 | 15,08 | 15,82 | +4,91% | 15,08 | 15,86 | 15,58 | 15,78 | 15,82 | 1.370 | 31.041.799 |
| 24/1/2025 | 15,40 | 15,08 | -2,08% | 15,05 | 15,40 | 15,20 | 15,08 | 15,15 | 1.508 | 25.212.252 |
| 23/1/2025 | 15,40 | 15,40 | -1,72% | 15,30 | 15,64 | 15,42 | 15,36 | 15,45 | 1.390 | 26.898.710 |
| 22/1/2025 | 15,12 | 15,67 | +2,42% | 15,12 | 15,67 | 15,35 | 15,40 | 15,67 | 1.598 | 40.052.761 |
| 21/1/2025 | 14,85 | 15,30 | +2,68% | 14,81 | 15,30 | 15,02 | 15,05 | 15,30 | 1.243 | 23.892.987 |
| 20/1/2025 | 14,81 | 14,90 | +0,68% | 14,69 | 14,95 | 14,78 | 14,75 | 14,90 | 1.088 | 21.485.078 |
| 17/1/2025 | 14,55 | 14,80 | +2,00% | 14,55 | 14,87 | 14,77 | 14,75 | 14,80 | 1.092 | 24.253.078 |
| 16/1/2025 | 14,56 | 14,51 | -1,43% | 14,40 | 14,69 | 14,54 | 14,51 | 14,55 | 1.247 | 29.797.777 |
| 15/1/2025 | 14,04 | 14,72 | +5,67% | 14,00 | 14,72 | 14,27 | 14,53 | 14,72 | 1.254 | 24.979.108 |
| 14/1/2025 | 13,88 | 13,93 | -0,07% | 13,75 | 14,03 | 13,88 | 13,93 | 13,99 | 1.259 | 26.681.548 |
| 13/1/2025 | 13,82 | 13,94 | +1,38% | 13,76 | 13,98 | 13,88 | 13,86 | 13,94 | 1.332 | 28.346.857 |
| 10/1/2025 | 14,41 | 13,75 | -4,58% | 13,75 | 14,49 | 13,96 | 13,75 | 13,82 | 2.224 | 38.720.465 |
| 9/1/2025 | 14,56 | 14,41 | -0,96% | 14,39 | 14,58 | 14,50 | 14,41 | 14,55 | 1.289 | 21.801.186 |
| 8/1/2025 | 14,81 | 14,55 | -1,69% | 14,55 | 14,83 | 14,68 | 14,55 | 14,75 | 1.533 | 31.530.368 |
| 7/1/2025 | 14,59 | 14,80 | +1,37% | 14,50 | 14,85 | 14,76 | 14,75 | 14,80 | 1.650 | 31.743.073 |
| 6/1/2025 | 14,42 | 14,60 | +2,96% | 14,42 | 14,60 | 14,53 | 14,52 | 14,60 | 32.222 | 102.270.236 |
| 3/1/2025 | 14,52 | 14,18 | -2,88% | 14,18 | 14,67 | 14,43 | 14,18 | 14,49 | 1.499 | 19.704.722 |
| 2/1/2025 | 14,36 | 14,60 | +1,32% | 14,26 | 14,60 | 14,48 | 14,52 | 14,60 | 1.103 | 22.439.301 |
| 30/12/2024 | 14,40 | 14,41 | -1,77% | 14,30 | 14,66 | 14,51 | 14,41 | 14,59 | 2.625 | 20.242.713 |
| 27/12/2024 | 14,36 | 14,67 | +2,66% | 14,25 | 14,67 | 14,38 | 14,50 | 14,67 | 1.140 | 20.450.483 |
| 26/12/2024 | 14,65 | 14,29 | -3,77% | 14,29 | 14,67 | 14,45 | 14,29 | 14,45 | 1.870 | 29.826.130 |
| 23/12/2024 | 14,89 | 14,85 | -1,00% | 14,75 | 15,07 | 14,92 | 14,85 | 14,86 | 1.827 | 34.864.216 |
| 20/12/2024 | 14,87 | 15,00 | +0,60% | 14,67 | 15,00 | 14,80 | 14,91 | 15,00 | 1.692 | 36.027.995 |
| 19/12/2024 | 14,65 | 14,91 | +1,08% | 14,65 | 15,05 | 14,85 | 14,80 | 14,91 | 1.902 | 39.725.766 |
| 18/12/2024 | 15,01 | 14,75 | -1,80% | 14,74 | 15,01 | 14,85 | 14,75 | 14,84 | 1.710 | 37.983.432 |
| 17/12/2024 | 15,20 | 15,02 | -2,28% | 14,97 | 15,36 | 15,08 | 15,02 | 15,18 | 2.024 | 42.424.232 |
| 16/12/2024 | 15,21 | 15,37 | +0,39% | 15,16 | 15,38 | 15,27 | 15,17 | 15,37 | 1.958 | 28.726.478 |
| 13/12/2024 | 15,25 | 15,31 | -0,13% | 15,18 | 15,40 | 15,28 | 15,21 | 15,31 | 1.692 | 31.463.947 |
| 12/12/2024 | 15,92 | 15,33 | -3,52% | 15,21 | 15,93 | 15,44 | 15,25 | 15,33 | 2.322 | 38.222.831 |
| 11/12/2024 | 15,70 | 15,89 | 0,00% | 15,70 | 16,13 | 15,82 | 15,80 | 15,90 | 1.422 | 31.156.581 |
| 10/12/2024 | 15,60 | 15,89 | +0,32% | 15,60 | 16,06 | 15,80 | 15,78 | 15,89 | 1.466 | 32.941.127 |
| 9/12/2024 | 16,08 | 15,84 | -2,22% | 15,57 | 16,11 | 15,76 | 15,58 | 15,84 | 1.957 | 38.657.416 |
| 6/12/2024 | 16,07 | 16,20 | +0,93% | 15,84 | 16,24 | 16,08 | 16,17 | 16,20 | 1.647 | 35.516.331 |
| 5/12/2024 | 16,15 | 16,05 | +0,82% | 15,99 | 16,27 | 16,13 | 16,05 | 16,12 | 1.408 | 32.278.465 |
| 4/12/2024 | 15,76 | 15,92 | +0,51% | 15,69 | 16,08 | 15,91 | 15,92 | 16,00 | 1.532 | 31.338.093 |
| 3/12/2024 | 15,63 | 15,84 | +1,21% | 15,60 | 15,95 | 15,72 | 15,70 | 15,84 | 1.871 | 40.557.697 |
| 2/12/2024 | 15,74 | 15,65 | +0,32% | 15,60 | 15,95 | 15,73 | 15,65 | 15,75 | 1.914 | 31.431.907 |
| 29/11/2024 | 15,68 | 15,60 | +0,52% | 15,28 | 15,90 | 15,47 | 15,60 | 15,87 | 2.525 | 38.347.229 |
| 28/11/2024 | 16,14 | 15,52 | -3,60% | 15,50 | 16,40 | 15,67 | 15,52 | 15,61 | 1.916 | 35.336.603 |
| 27/11/2024 | 16,32 | 16,10 | -1,17% | 16,09 | 16,54 | 16,28 | 16,10 | 16,16 | 2.996 | 41.867.382 |
| 26/11/2024 | 16,31 | 16,29 | -0,06% | 16,20 | 16,43 | 16,32 | 16,28 | 16,43 | 1.839 | 42.888.139 |
| 25/11/2024 | 16,20 | 16,30 | +1,88% | 16,05 | 16,30 | 16,19 | 16,11 | 16,30 | 1.552 | 31.546.302 |
| 22/11/2024 | 16,03 | 16,00 | +1,14% | 15,97 | 16,16 | 16,06 | 16,00 | 16,17 | 2.809 | 31.850.064 |
| 21/11/2024 | 16,15 | 15,82 | -2,94% | 15,82 | 16,36 | 16,03 | 15,82 | 15,88 | 2.243 | 34.313.678 |
| 19/11/2024 | 16,48 | 16,30 | -1,21% | 16,20 | 16,59 | 16,41 | 16,30 | 16,47 | 1.586 | 28.186.380 |
| 18/11/2024 | 16,30 | 16,50 | 0,00% | 16,00 | 16,65 | 16,48 | 16,44 | 16,50 | 1.524 | 29.124.965 |
| 14/11/2024 | 16,37 | 16,50 | +0,43% | 16,33 | 16,70 | 16,55 | 16,50 | 16,60 | 1.409 | 27.289.734 |
| 13/11/2024 | 16,54 | 16,43 | -0,48% | 16,25 | 16,64 | 16,41 | 16,34 | 16,43 | 1.341 | 30.431.605 |
| 12/11/2024 | 16,61 | 16,51 | -0,54% | 16,33 | 16,70 | 16,49 | 16,51 | 16,54 | 2.029 | 35.753.455 |
| 11/11/2024 | 15,91 | 16,60 | +3,36% | 15,91 | 16,62 | 16,45 | 16,50 | 16,60 | 2.146 | 44.763.316 |
| 8/11/2024 | 15,99 | 16,06 | -0,25% | 15,83 | 16,08 | 15,97 | 15,97 | 16,06 | 1.401 | 32.678.534 |
| 7/11/2024 | 16,13 | 16,10 | -1,23% | 15,90 | 16,25 | 16,05 | 16,00 | 16,10 | 1.458 | 31.873.126 |
| 6/11/2024 | 16,13 | 16,30 | +1,24% | 15,64 | 16,30 | 16,06 | 16,13 | 16,30 | 2.452 | 67.815.665 |
| 5/11/2024 | 16,80 | 16,10 | -3,82% | 15,87 | 16,91 | 16,22 | 16,10 | 16,27 | 2.630 | 72.929.357 |
| 4/11/2024 | 16,58 | 16,74 | +2,01% | 16,43 | 16,74 | 16,63 | 16,52 | 16,74 | 1.776 | 40.967.582 |
| 1/11/2024 | 16,58 | 16,41 | -0,73% | 16,41 | 16,81 | 16,56 | 16,41 | 16,57 | 1.430 | 25.068.067 |
| 31/10/2024 | 16,40 | 16,53 | -1,14% | 16,40 | 16,73 | 16,58 | 16,53 | 16,57 | 908 | 25.225.128 |
| 30/10/2024 | 16,32 | 16,72 | +1,89% | 16,22 | 16,76 | 16,55 | 16,56 | 16,72 | 2.434 | 48.721.637 |
| 29/10/2024 | 17,44 | 16,41 | -5,53% | 16,38 | 17,50 | 16,78 | 16,41 | 16,42 | 2.052 | 47.319.528 |
| 28/10/2024 | 16,98 | 17,37 | +2,78% | 16,96 | 17,37 | 17,22 | 17,20 | 17,37 | 1.486 | 33.033.994 |
| 25/10/2024 | 17,32 | 16,90 | -1,29% | 16,90 | 17,34 | 17,07 | 16,90 | 17,03 | 1.511 | 35.494.868 |
| 24/10/2024 | 17,29 | 17,12 | -0,93% | 17,11 | 17,32 | 17,24 | 17,12 | 17,30 | 1.110 | 32.942.614 |
| 23/10/2024 | 17,26 | 17,28 | +0,29% | 17,07 | 17,28 | 17,20 | 17,22 | 17,28 | 1.632 | 32.057.959 |
| 22/10/2024 | 17,15 | 17,23 | +0,12% | 17,08 | 17,37 | 17,17 | 17,21 | 17,23 | 1.802 | 28.496.117 |
| 21/10/2024 | 17,60 | 17,21 | -2,88% | 17,21 | 17,75 | 17,54 | 17,21 | 17,45 | 1.331 | 25.075.206 |
| 18/10/2024 | 17,65 | 17,72 | +0,80% | 17,40 | 17,72 | 17,54 | 17,62 | 17,72 | 1.166 | 28.042.814 |
| 17/10/2024 | 17,56 | 17,58 | -0,40% | 17,42 | 17,60 | 17,53 | 17,52 | 17,58 | 1.154 | 22.999.697 |
| 16/10/2024 | 17,30 | 17,65 | +2,44% | 17,09 | 17,67 | 17,51 | 17,65 | 17,67 | 2.298 | 42.249.794 |
| 15/10/2024 | 16,90 | 17,23 | +1,59% | 16,80 | 17,30 | 17,17 | 17,20 | 17,23 | 2.234 | 36.780.247 |
| 14/10/2024 | 16,98 | 16,96 | -0,06% | 16,86 | 17,08 | 16,96 | 16,94 | 16,96 | 1.833 | 42.387.897 |
| 11/10/2024 | 17,10 | 16,97 | -1,34% | 16,97 | 17,22 | 17,07 | 16,96 | 16,97 | 1.262 | 32.616.680 |
| 10/10/2024 | 17,37 | 17,20 | -0,17% | 17,17 | 17,39 | 17,26 | 17,20 | 17,30 | 1.136 | 26.965.501 |
| 9/10/2024 | 17,45 | 17,23 | -1,66% | 17,15 | 17,52 | 17,36 | 17,23 | 17,31 | 1.304 | 28.218.408 |
| 8/10/2024 | 17,49 | 17,52 | -0,62% | 17,21 | 17,70 | 17,56 | 17,52 | 17,56 | 1.846 | 37.306.934 |
| 7/10/2024 | 17,75 | 17,63 | -0,11% | 17,49 | 17,94 | 17,63 | 17,52 | 17,63 | 1.521 | 29.057.878 |
| 4/10/2024 | 18,07 | 17,65 | -3,81% | 17,63 | 18,12 | 17,88 | 17,65 | 17,90 | 1.321 | 30.778.038 |
| 3/10/2024 | 18,75 | 18,35 | -2,19% | 18,00 | 18,75 | 18,26 | 18,15 | 18,35 | 1.609 | 33.892.492 |
| 2/10/2024 | 18,60 | 18,76 | +1,02% | 18,40 | 18,87 | 18,72 | 18,76 | 18,81 | 1.793 | 39.732.421 |
| 1/10/2024 | 18,73 | 18,57 | -1,07% | 18,51 | 18,83 | 18,68 | 18,57 | 18,63 | 1.972 | 33.130.876 |
| 30/9/2024 | 18,71 | 18,77 | -0,27% | 18,70 | 19,04 | 18,86 | 18,77 | 18,78 | 831 | 22.189.742 |
| 26/9/2024 | 18,71 | 18,82 | -0,90% | 18,58 | 18,85 | 18,70 | 18,64 | 18,82 | 1.343 | 28.722.473 |
| 25/9/2024 | 18,79 | 18,99 | +0,69% | 18,73 | 18,99 | 18,82 | 18,86 | 18,99 | 1.257 | 39.079.512 |
| 24/9/2024 | 18,70 | 18,86 | +0,43% | 18,39 | 18,86 | 18,77 | 18,82 | 18,86 | 1.758 | 49.054.357 |
| 23/9/2024 | 18,72 | 18,78 | -0,21% | 18,63 | 18,80 | 18,72 | 18,68 | 18,78 | 1.657 | 30.085.117 |
| 20/9/2024 | 18,49 | 18,82 | +1,02% | 18,35 | 18,96 | 18,77 | 18,80 | 18,82 | 1.374 | 36.309.471 |
| 19/9/2024 | 18,73 | 18,63 | -0,59% | 18,44 | 18,79 | 18,56 | 18,55 | 18,63 | 1.175 | 26.800.641 |
| 18/9/2024 | 18,59 | 18,74 | +3,02% | 18,46 | 18,95 | 18,77 | 18,71 | 18,74 | 1.347 | 38.447.137 |
| 17/9/2024 | 18,58 | 18,19 | -1,83% | 18,19 | 18,70 | 18,54 | 18,19 | 18,21 | 1.172 | 29.106.367 |
| 16/9/2024 | 18,40 | 18,53 | +0,22% | 18,40 | 18,70 | 18,61 | 18,53 | 18,68 | 1.584 | 27.451.526 |
| 13/9/2024 | 18,25 | 18,49 | +1,87% | 18,25 | 18,55 | 18,43 | 18,40 | 18,49 | 1.022 | 23.177.005 |
| 12/9/2024 | 18,17 | 18,15 | -0,77% | 18,15 | 18,38 | 18,27 | 18,15 | 18,40 | 1.406 | 25.200.242 |
| 11/9/2024 | 18,23 | 18,29 | -0,05% | 18,18 | 18,45 | 18,30 | 18,29 | 18,34 | 1.152 | 24.567.240 |
| 10/9/2024 | 18,10 | 18,30 | +1,50% | 18,06 | 18,41 | 18,27 | 18,26 | 18,30 | 1.211 | 26.795.672 |