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.
TTEN3F - 3TENTOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,09 | 14,71 | -1,93% | 14,58 | 15,10 | 14,77 | 14,63 | 14,71 | 1.095 | 19.034.124 |
| 2/6/2026 | 15,31 | 15,00 | -1,51% | 15,00 | 15,55 | 15,13 | 15,00 | 15,22 | 1.113 | 16.526.438 |
| 1/6/2026 | 15,60 | 15,23 | -2,81% | 15,23 | 15,66 | 15,36 | 15,23 | 15,38 | 803 | 16.150.690 |
| 29/5/2026 | 15,52 | 15,67 | +0,13% | 15,44 | 15,67 | 15,53 | 15,52 | 15,67 | 761 | 13.456.515 |
| 28/5/2026 | 15,76 | 15,65 | -0,06% | 15,51 | 15,79 | 15,65 | 15,59 | 15,65 | 1.449 | 12.975.548 |
| 27/5/2026 | 15,88 | 15,66 | -2,73% | 15,60 | 16,00 | 15,76 | 15,66 | 15,71 | 653 | 10.775.784 |
| 26/5/2026 | 15,98 | 16,10 | +1,19% | 15,53 | 16,10 | 15,77 | 15,94 | 16,10 | 567 | 12.357.132 |
| 25/5/2026 | 15,76 | 15,91 | +0,70% | 15,72 | 16,09 | 15,87 | 15,90 | 15,91 | 479 | 9.436.392 |
| 22/5/2026 | 16,33 | 15,80 | -3,48% | 15,66 | 16,34 | 15,84 | 15,69 | 15,80 | 733 | 13.133.936 |
| 21/5/2026 | 16,15 | 16,37 | +0,99% | 15,75 | 16,39 | 16,10 | 16,25 | 16,37 | 471 | 11.531.422 |
| 20/5/2026 | 16,44 | 16,21 | -2,47% | 16,13 | 16,69 | 16,26 | 16,21 | 16,27 | 780 | 14.122.927 |
| 19/5/2026 | 16,89 | 16,62 | -1,95% | 16,36 | 16,90 | 16,63 | 16,49 | 16,62 | 481 | 12.656.808 |
| 18/5/2026 | 16,81 | 16,95 | +0,83% | 16,51 | 16,95 | 16,78 | 16,89 | 16,95 | 884 | 13.478.721 |
| 15/5/2026 | 16,76 | 16,81 | +2,00% | 16,56 | 17,40 | 16,85 | 16,63 | 16,81 | 1.262 | 31.018.450 |
| 14/5/2026 | 16,48 | 16,48 | -0,12% | 16,30 | 16,76 | 16,52 | 16,48 | 16,77 | 594 | 20.701.367 |
| 13/5/2026 | 16,72 | 16,50 | -1,84% | 16,37 | 16,98 | 16,64 | 16,50 | 16,63 | 563 | 14.055.369 |
| 12/5/2026 | 16,73 | 16,81 | +0,24% | 16,66 | 17,09 | 16,84 | 16,81 | 17,02 | 476 | 15.136.618 |
| 11/5/2026 | 16,86 | 16,77 | +0,78% | 16,65 | 17,07 | 16,85 | 16,70 | 16,77 | 805 | 15.968.841 |
| 8/5/2026 | 16,92 | 16,64 | -0,72% | 16,64 | 17,23 | 16,95 | 16,64 | 16,80 | 730 | 17.112.931 |
| 7/5/2026 | 16,96 | 16,76 | -2,56% | 16,62 | 17,03 | 16,87 | 16,76 | 16,95 | 570 | 17.745.993 |
| 6/5/2026 | 16,95 | 17,20 | +1,84% | 16,44 | 17,20 | 16,76 | 16,84 | 17,20 | 756 | 18.361.754 |
| 5/5/2026 | 16,50 | 16,89 | +1,87% | 16,45 | 16,92 | 16,75 | 16,89 | 16,95 | 627 | 18.439.511 |
| 4/5/2026 | 16,53 | 16,58 | -1,60% | 16,42 | 17,00 | 16,61 | 16,50 | 16,58 | 1.075 | 34.486.344 |
| 30/4/2026 | 16,50 | 16,85 | +3,37% | 16,29 | 16,94 | 16,63 | 16,70 | 16,85 | 1.006 | 28.926.545 |
| 29/4/2026 | 15,32 | 16,30 | +6,82% | 15,15 | 16,34 | 16,00 | 16,18 | 16,30 | 789 | 22.527.593 |
| 28/4/2026 | 15,05 | 15,26 | +1,06% | 14,88 | 15,26 | 15,05 | 15,25 | 15,26 | 725 | 14.476.615 |
| 27/4/2026 | 15,48 | 15,10 | -1,63% | 15,05 | 15,48 | 15,23 | 15,05 | 15,10 | 848 | 16.330.659 |
| 24/4/2026 | 15,80 | 15,35 | -2,10% | 15,35 | 15,84 | 15,56 | 15,35 | 15,52 | 610 | 15.749.924 |
| 23/4/2026 | 15,85 | 15,68 | -1,88% | 15,64 | 15,97 | 15,82 | 15,68 | 15,79 | 470 | 12.639.077 |
| 22/4/2026 | 16,18 | 15,98 | -0,81% | 15,85 | 16,18 | 15,96 | 15,88 | 15,98 | 694 | 13.917.011 |
| 20/4/2026 | 15,95 | 16,11 | +0,37% | 15,87 | 16,15 | 16,01 | 16,11 | 16,19 | 373 | 10.392.987 |
| 17/4/2026 | 15,76 | 16,05 | +1,45% | 15,76 | 16,11 | 15,95 | 15,85 | 16,05 | 527 | 17.395.219 |
| 16/4/2026 | 16,24 | 15,82 | -2,47% | 15,55 | 16,36 | 15,86 | 15,69 | 15,82 | 922 | 24.140.868 |
| 15/4/2026 | 16,50 | 16,22 | -0,98% | 16,05 | 16,50 | 16,18 | 16,07 | 16,22 | 771 | 14.394.577 |
| 14/4/2026 | 16,50 | 16,38 | -1,27% | 16,24 | 16,59 | 16,40 | 16,26 | 16,38 | 724 | 16.959.103 |
| 13/4/2026 | 16,24 | 16,59 | +2,09% | 15,94 | 16,59 | 16,22 | 16,55 | 16,59 | 546 | 15.594.722 |
| 10/4/2026 | 16,40 | 16,25 | -0,91% | 15,97 | 16,50 | 16,19 | 16,12 | 16,25 | 655 | 17.953.378 |
| 9/4/2026 | 16,33 | 16,40 | +0,49% | 16,26 | 16,59 | 16,46 | 16,40 | 16,50 | 810 | 15.906.984 |
| 8/4/2026 | 16,00 | 16,32 | +3,62% | 16,00 | 16,63 | 16,44 | 16,32 | 16,50 | 859 | 19.182.468 |
| 7/4/2026 | 15,89 | 15,75 | -1,07% | 15,64 | 16,01 | 15,80 | 15,75 | 15,90 | 669 | 14.595.558 |
| 6/4/2026 | 15,95 | 15,92 | -0,50% | 15,84 | 16,19 | 15,96 | 15,92 | 15,97 | 712 | 14.523.834 |
| 2/4/2026 | 16,19 | 16,00 | -0,81% | 15,70 | 16,19 | 15,98 | 16,00 | 16,03 | 628 | 18.814.295 |
| 1/4/2026 | 15,99 | 16,13 | +1,45% | 15,71 | 16,18 | 16,02 | 16,03 | 16,13 | 835 | 20.133.341 |
| 31/3/2026 | 15,50 | 15,90 | +2,05% | 15,50 | 15,99 | 15,73 | 15,87 | 15,90 | 763 | 16.243.057 |
| 30/3/2026 | 15,60 | 15,58 | +0,91% | 15,35 | 15,71 | 15,56 | 15,57 | 15,58 | 2.341 | 19.723.995 |
| 27/3/2026 | 15,70 | 15,44 | -1,15% | 15,41 | 15,70 | 15,49 | 15,44 | 15,61 | 453 | 10.617.054 |
| 26/3/2026 | 15,72 | 15,62 | +0,13% | 15,44 | 15,99 | 15,77 | 15,62 | 15,71 | 813 | 17.927.401 |
| 25/3/2026 | 15,43 | 15,60 | +1,96% | 15,42 | 15,71 | 15,57 | 15,50 | 15,60 | 643 | 16.215.243 |
| 24/3/2026 | 15,60 | 15,30 | -1,35% | 15,21 | 15,61 | 15,36 | 15,30 | 15,46 | 619 | 13.271.609 |
| 23/3/2026 | 15,45 | 15,51 | +0,45% | 15,29 | 15,70 | 15,51 | 15,41 | 15,51 | 655 | 15.655.860 |
| 20/3/2026 | 15,28 | 15,44 | +1,85% | 14,86 | 15,44 | 15,15 | 15,35 | 15,44 | 845 | 16.510.323 |
| 19/3/2026 | 14,83 | 15,16 | +1,68% | 14,63 | 15,33 | 14,90 | 15,10 | 15,16 | 631 | 15.167.817 |
| 18/3/2026 | 15,12 | 14,91 | -0,47% | 14,82 | 15,12 | 14,92 | 14,85 | 14,91 | 641 | 13.104.581 |
| 17/3/2026 | 15,18 | 14,98 | -0,27% | 14,95 | 15,19 | 15,06 | 14,98 | 15,08 | 820 | 15.661.476 |
| 16/3/2026 | 15,00 | 15,02 | +0,94% | 14,79 | 15,24 | 14,95 | 15,00 | 15,02 | 776 | 17.407.433 |
| 13/3/2026 | 15,38 | 14,88 | -1,33% | 14,74 | 15,38 | 14,92 | 14,76 | 14,88 | 1.059 | 21.139.704 |
| 12/3/2026 | 15,49 | 15,08 | -2,33% | 14,91 | 15,54 | 15,08 | 15,05 | 15,08 | 1.377 | 29.361.177 |
| 11/3/2026 | 15,70 | 15,44 | 0,00% | 15,03 | 15,70 | 15,30 | 15,42 | 15,59 | 1.258 | 26.775.396 |
| 10/3/2026 | 16,01 | 15,44 | -2,71% | 15,43 | 16,22 | 15,76 | 15,43 | 15,71 | 1.109 | 26.611.992 |
| 9/3/2026 | 15,75 | 15,87 | 0,00% | 15,55 | 16,10 | 15,88 | 15,86 | 15,87 | 1.132 | 25.352.459 |
| 6/3/2026 | 16,69 | 15,87 | -8,11% | 15,56 | 16,70 | 15,98 | 15,72 | 15,90 | 2.763 | 66.516.188 |
| 5/3/2026 | 17,74 | 17,27 | -2,37% | 17,26 | 17,79 | 17,43 | 17,25 | 17,51 | 694 | 17.988.572 |
| 4/3/2026 | 17,12 | 17,69 | +4,37% | 16,98 | 17,88 | 17,64 | 17,56 | 17,69 | 813 | 28.180.375 |
| 3/3/2026 | 17,35 | 16,95 | -2,53% | 16,44 | 17,35 | 16,82 | 16,91 | 17,13 | 969 | 28.559.678 |
| 2/3/2026 | 17,11 | 17,39 | +1,70% | 16,95 | 17,74 | 17,38 | 17,33 | 17,55 | 1.083 | 25.544.275 |
| 27/2/2026 | 17,30 | 17,10 | -0,87% | 17,04 | 17,39 | 17,19 | 17,10 | 17,15 | 618 | 14.885.118 |
| 26/2/2026 | 16,97 | 17,25 | +2,25% | 16,97 | 17,41 | 17,25 | 17,25 | 17,39 | 596 | 17.696.444 |
| 25/2/2026 | 16,87 | 16,87 | -0,65% | 16,79 | 17,04 | 16,87 | 16,85 | 16,92 | 712 | 13.011.273 |
| 24/2/2026 | 16,84 | 16,98 | +1,07% | 16,65 | 16,99 | 16,89 | 16,82 | 17,00 | 823 | 15.619.431 |
| 23/2/2026 | 16,79 | 16,80 | +0,84% | 16,55 | 16,93 | 16,74 | 16,63 | 16,80 | 675 | 22.605.799 |
| 20/2/2026 | 16,63 | 16,66 | +0,36% | 16,27 | 16,80 | 16,51 | 16,62 | 16,79 | 446 | 15.276.336 |
| 19/2/2026 | 15,96 | 16,60 | +3,94% | 15,95 | 16,60 | 16,24 | 16,36 | 16,60 | 661 | 15.502.498 |
| 18/2/2026 | 15,91 | 15,97 | -0,06% | 15,73 | 16,07 | 15,88 | 15,81 | 16,01 | 378 | 12.575.908 |
| 13/2/2026 | 15,89 | 15,98 | -1,54% | 15,63 | 15,98 | 15,78 | 15,76 | 15,98 | 617 | 15.345.421 |
| 11/2/2026 | 15,98 | 16,23 | +1,56% | 15,79 | 16,27 | 16,04 | 16,09 | 16,23 | 712 | 18.435.401 |
| 10/2/2026 | 16,07 | 15,98 | -0,93% | 15,73 | 16,07 | 15,86 | 15,83 | 15,98 | 819 | 14.657.000 |
| 9/2/2026 | 15,60 | 16,13 | +2,94% | 15,55 | 16,13 | 15,83 | 16,13 | 16,14 | 774 | 17.875.333 |
| 6/2/2026 | 16,11 | 15,67 | -3,15% | 15,33 | 16,11 | 15,55 | 15,58 | 15,67 | 1.614 | 28.934.100 |
| 5/2/2026 | 16,15 | 16,18 | +0,50% | 16,05 | 16,36 | 16,19 | 16,08 | 16,18 | 423 | 16.422.675 |
| 4/2/2026 | 16,76 | 16,10 | -4,73% | 15,95 | 16,95 | 16,37 | 16,10 | 16,29 | 754 | 19.185.362 |
| 3/2/2026 | 16,69 | 16,90 | +0,30% | 16,67 | 17,38 | 16,97 | 16,72 | 16,90 | 818 | 20.804.995 |
| 2/2/2026 | 16,79 | 16,85 | +2,25% | 16,61 | 17,00 | 16,82 | 16,70 | 16,85 | 695 | 21.376.929 |
| 30/1/2026 | 16,39 | 16,48 | +1,35% | 16,10 | 16,70 | 16,49 | 16,48 | 16,65 | 614 | 20.937.683 |
| 29/1/2026 | 16,48 | 16,26 | -0,37% | 15,90 | 16,60 | 16,16 | 16,14 | 16,26 | 575 | 17.785.855 |
| 28/1/2026 | 16,65 | 16,32 | -2,04% | 16,18 | 16,65 | 16,40 | 16,32 | 16,35 | 798 | 18.852.411 |
| 27/1/2026 | 16,30 | 16,66 | +3,29% | 16,30 | 16,71 | 16,54 | 16,40 | 16,66 | 896 | 20.854.291 |
| 26/1/2026 | 15,93 | 16,13 | +0,25% | 15,66 | 16,26 | 15,93 | 16,13 | 16,26 | 711 | 16.564.428 |
| 23/1/2026 | 15,66 | 16,09 | +2,09% | 15,60 | 16,09 | 15,74 | 15,89 | 16,09 | 508 | 14.811.577 |
| 22/1/2026 | 15,98 | 15,76 | -1,07% | 15,61 | 16,10 | 15,81 | 15,72 | 15,76 | 830 | 20.804.746 |
| 21/1/2026 | 15,72 | 15,93 | +2,58% | 15,72 | 15,99 | 15,83 | 15,84 | 15,93 | 909 | 17.226.996 |
| 20/1/2026 | 15,52 | 15,53 | -0,51% | 15,38 | 15,73 | 15,61 | 15,53 | 15,73 | 448 | 14.979.579 |
| 19/1/2026 | 15,64 | 15,61 | -0,26% | 15,42 | 15,64 | 15,54 | 15,46 | 15,61 | 532 | 13.259.677 |
| 16/1/2026 | 15,76 | 15,65 | +0,32% | 15,51 | 15,86 | 15,65 | 15,59 | 15,65 | 844 | 13.222.466 |
| 15/1/2026 | 15,75 | 15,60 | -0,64% | 15,59 | 15,76 | 15,66 | 15,60 | 15,70 | 515 | 13.254.543 |
| 14/1/2026 | 15,69 | 15,70 | +1,23% | 15,31 | 15,70 | 15,49 | 15,48 | 15,70 | 828 | 19.143.092 |
| 13/1/2026 | 16,14 | 15,51 | -3,60% | 15,18 | 16,14 | 15,46 | 15,38 | 15,51 | 1.390 | 37.093.665 |
| 12/1/2026 | 16,55 | 16,09 | -1,89% | 16,07 | 16,55 | 16,22 | 16,09 | 16,20 | 880 | 29.517.084 |
| 9/1/2026 | 16,50 | 16,40 | +0,18% | 16,37 | 16,74 | 16,62 | 16,40 | 16,57 | 803 | 42.201.086 |
| 8/1/2026 | 16,35 | 16,37 | +0,18% | 16,17 | 16,69 | 16,41 | 16,36 | 16,37 | 714 | 20.087.976 |
| 7/1/2026 | 16,43 | 16,34 | -0,43% | 16,12 | 16,70 | 16,23 | 16,20 | 16,34 | 682 | 22.076.617 |
| 6/1/2026 | 16,47 | 16,41 | -0,12% | 16,41 | 16,77 | 16,54 | 16,41 | 16,55 | 789 | 26.427.458 |
| 5/1/2026 | 16,50 | 16,43 | +0,92% | 16,28 | 16,57 | 16,45 | 16,43 | 16,58 | 616 | 21.962.702 |
| 2/1/2026 | 16,50 | 16,28 | -1,45% | 16,19 | 16,68 | 16,33 | 16,28 | 16,31 | 421 | 15.086.745 |
| 30/12/2025 | 16,45 | 16,52 | +0,98% | 16,36 | 16,59 | 16,44 | 16,40 | 16,52 | 405 | 12.079.881 |
| 29/12/2025 | 16,54 | 16,36 | 0,00% | 16,35 | 16,70 | 16,40 | 16,36 | 16,50 | 637 | 21.199.262 |
| 26/12/2025 | 16,50 | 16,36 | -0,85% | 16,18 | 16,85 | 16,33 | 16,36 | 16,60 | 643 | 14.285.078 |
| 23/12/2025 | 16,29 | 16,50 | +1,91% | 16,19 | 16,50 | 16,35 | 16,30 | 16,50 | 884 | 11.998.201 |
| 22/12/2025 | 16,48 | 16,19 | -0,74% | 15,94 | 16,48 | 16,20 | 16,16 | 16,19 | 553 | 23.764.658 |
| 19/12/2025 | 16,53 | 16,31 | -0,37% | 16,22 | 16,53 | 16,41 | 16,31 | 16,39 | 507 | 30.392.140 |
| 18/12/2025 | 16,32 | 16,37 | +0,74% | 16,18 | 16,38 | 16,29 | 16,35 | 16,37 | 918 | 33.235.137 |
| 17/12/2025 | 16,84 | 16,25 | -2,34% | 16,10 | 16,84 | 16,26 | 16,24 | 16,26 | 1.058 | 32.938.257 |
| 16/12/2025 | 17,10 | 16,64 | -4,09% | 16,64 | 17,33 | 16,94 | 16,64 | 16,91 | 565 | 14.594.342 |
| 15/12/2025 | 17,20 | 17,35 | +0,29% | 17,10 | 17,38 | 17,25 | 17,19 | 17,35 | 541 | 10.763.429 |
| 12/12/2025 | 16,97 | 17,30 | +2,06% | 16,95 | 17,30 | 17,08 | 17,14 | 17,30 | 425 | 10.306.505 |
| 11/12/2025 | 16,80 | 16,95 | +2,23% | 16,58 | 16,98 | 16,77 | 16,95 | 16,99 | 421 | 14.828.042 |
| 10/12/2025 | 16,81 | 16,58 | -1,54% | 16,40 | 16,81 | 16,64 | 16,58 | 16,73 | 1.541 | 87.690.946 |
| 9/12/2025 | 16,62 | 16,84 | +1,32% | 16,37 | 16,86 | 16,56 | 16,62 | 16,84 | 473 | 14.076.034 |
| 8/12/2025 | 16,41 | 16,62 | +1,65% | 16,40 | 16,77 | 16,60 | 16,62 | 16,77 | 645 | 11.254.292 |
| 5/12/2025 | 17,38 | 16,35 | -4,78% | 16,27 | 17,39 | 16,74 | 16,35 | 16,55 | 852 | 16.279.932 |
| 4/12/2025 | 17,18 | 17,17 | -0,46% | 16,91 | 17,53 | 17,20 | 17,17 | 17,31 | 587 | 13.524.575 |
| 3/12/2025 | 16,11 | 17,25 | +6,81% | 16,11 | 17,26 | 16,87 | 17,21 | 17,25 | 753 | 18.494.333 |
| 2/12/2025 | 15,69 | 16,15 | +3,79% | 15,55 | 16,15 | 15,91 | 15,98 | 16,15 | 666 | 10.890.582 |
| 1/12/2025 | 15,69 | 15,56 | +3,66% | 15,31 | 15,98 | 15,62 | 15,44 | 15,56 | 675 | 15.877.765 |
| 28/11/2025 | 15,30 | 15,01 | -1,83% | 15,01 | 15,49 | 15,36 | 15,01 | 15,34 | 362 | 9.522.272 |
| 27/11/2025 | 14,88 | 15,29 | +3,87% | 14,80 | 15,30 | 15,12 | 15,17 | 15,30 | 286 | 8.104.503 |
| 26/11/2025 | 14,60 | 14,72 | +1,66% | 14,49 | 14,90 | 14,74 | 14,72 | 14,80 | 528 | 9.695.531 |
| 25/11/2025 | 14,89 | 14,48 | -2,88% | 14,46 | 14,94 | 14,66 | 14,48 | 14,55 | 566 | 11.162.790 |
| 24/11/2025 | 14,96 | 14,91 | -0,27% | 14,90 | 15,19 | 14,99 | 14,91 | 15,10 | 298 | 7.228.395 |
| 21/11/2025 | 15,23 | 14,95 | -0,86% | 14,82 | 15,23 | 14,94 | 14,95 | 14,96 | 442 | 9.006.449 |
| 19/11/2025 | 15,48 | 15,08 | -2,46% | 15,02 | 15,49 | 15,24 | 15,08 | 15,31 | 408 | 8.263.852 |
| 18/11/2025 | 15,44 | 15,46 | -0,90% | 15,25 | 15,70 | 15,41 | 15,35 | 15,46 | 383 | 7.084.786 |
| 17/11/2025 | 15,82 | 15,60 | -1,89% | 15,40 | 15,87 | 15,60 | 15,43 | 15,60 | 868 | 10.548.973 |
| 14/11/2025 | 15,50 | 15,90 | +1,08% | 15,00 | 16,41 | 15,90 | 15,71 | 15,90 | 883 | 16.500.967 |
| 13/11/2025 | 15,76 | 15,73 | -0,51% | 15,52 | 15,96 | 15,64 | 15,52 | 15,73 | 754 | 10.177.794 |
| 12/11/2025 | 15,63 | 15,81 | +0,70% | 15,52 | 15,87 | 15,65 | 15,60 | 15,81 | 452 | 8.351.288 |
| 11/11/2025 | 15,68 | 15,70 | +0,83% | 15,58 | 16,25 | 15,98 | 15,69 | 15,70 | 528 | 13.777.586 |
| 10/11/2025 | 15,79 | 15,57 | -1,77% | 15,50 | 15,91 | 15,64 | 15,57 | 15,65 | 452 | 12.379.342 |
| 7/11/2025 | 15,65 | 15,85 | 0,00% | 15,65 | 15,96 | 15,78 | 15,82 | 15,85 | 477 | 8.489.077 |
| 6/11/2025 | 16,18 | 15,85 | -2,46% | 15,70 | 16,28 | 15,98 | 15,72 | 15,85 | 463 | 10.857.709 |
| 5/11/2025 | 16,15 | 16,25 | +1,44% | 16,04 | 16,25 | 16,13 | 16,09 | 16,25 | 329 | 10.266.059 |
| 4/11/2025 | 15,89 | 16,02 | +0,82% | 15,86 | 16,16 | 16,05 | 16,01 | 16,02 | 437 | 10.178.971 |
| 3/11/2025 | 16,01 | 15,89 | -0,31% | 15,75 | 16,12 | 15,97 | 15,89 | 16,05 | 520 | 13.275.673 |
| 31/10/2025 | 15,88 | 15,94 | +1,14% | 15,78 | 16,09 | 15,95 | 15,94 | 16,05 | 663 | 9.783.249 |
| 30/10/2025 | 15,46 | 15,76 | -0,25% | 15,46 | 15,89 | 15,77 | 15,76 | 15,86 | 251 | 7.942.566 |
| 29/10/2025 | 15,36 | 15,80 | +2,60% | 15,36 | 15,80 | 15,57 | 15,57 | 15,80 | 665 | 14.629.702 |
| 28/10/2025 | 14,45 | 15,40 | +7,62% | 14,45 | 15,50 | 15,26 | 15,35 | 15,40 | 537 | 15.530.942 |
| 27/10/2025 | 14,63 | 14,31 | -0,63% | 14,31 | 14,64 | 14,42 | 14,31 | 14,48 | 517 | 6.585.760 |
| 24/10/2025 | 14,29 | 14,40 | +0,49% | 14,29 | 14,62 | 14,46 | 14,40 | 14,53 | 322 | 6.256.153 |
| 23/10/2025 | 14,13 | 14,33 | +1,20% | 14,13 | 14,33 | 14,26 | 14,25 | 14,33 | 299 | 5.235.426 |
| 22/10/2025 | 14,05 | 14,16 | +0,28% | 14,01 | 14,34 | 14,15 | 14,09 | 14,16 | 346 | 6.687.371 |
| 21/10/2025 | 14,25 | 14,12 | +0,14% | 14,05 | 14,28 | 14,14 | 14,12 | 14,19 | 414 | 5.633.348 |
| 20/10/2025 | 14,29 | 14,10 | -1,40% | 14,10 | 14,49 | 14,28 | 14,10 | 14,26 | 482 | 8.661.689 |
| 17/10/2025 | 14,30 | 14,30 | +0,14% | 14,11 | 14,52 | 14,28 | 14,30 | 14,36 | 442 | 7.966.033 |
| 16/10/2025 | 14,17 | 14,28 | +1,49% | 14,07 | 14,54 | 14,31 | 14,28 | 14,39 | 323 | 8.991.281 |
| 15/10/2025 | 13,79 | 14,07 | +2,55% | 13,56 | 14,09 | 13,88 | 13,90 | 14,07 | 610 | 9.656.645 |
| 14/10/2025 | 13,82 | 13,72 | +0,15% | 13,55 | 13,82 | 13,69 | 13,72 | 13,79 | 435 | 8.883.104 |
| 13/10/2025 | 13,75 | 13,70 | -1,01% | 13,70 | 14,04 | 13,86 | 13,70 | 13,82 | 400 | 8.882.732 |
| 10/10/2025 | 13,43 | 13,84 | +3,83% | 13,43 | 14,00 | 13,78 | 13,71 | 13,84 | 536 | 14.229.829 |
| 9/10/2025 | 13,44 | 13,33 | -1,77% | 13,25 | 13,56 | 13,32 | 13,26 | 13,33 | 592 | 11.746.875 |
| 8/10/2025 | 13,20 | 13,57 | +1,34% | 13,20 | 13,60 | 13,46 | 13,49 | 13,57 | 333 | 8.101.468 |
| 7/10/2025 | 13,56 | 13,39 | -1,40% | 13,16 | 13,65 | 13,32 | 13,23 | 13,39 | 786 | 12.897.138 |
| 6/10/2025 | 13,60 | 13,58 | +0,07% | 13,38 | 13,74 | 13,47 | 13,43 | 13,58 | 689 | 11.227.942 |
| 3/10/2025 | 13,74 | 13,57 | -0,95% | 13,52 | 13,74 | 13,60 | 13,57 | 13,70 | 378 | 8.154.597 |
| 2/10/2025 | 13,99 | 13,70 | -2,07% | 13,57 | 13,99 | 13,67 | 13,57 | 13,70 | 592 | 11.129.302 |
| 1/10/2025 | 14,09 | 13,99 | -0,29% | 13,80 | 14,09 | 13,88 | 13,81 | 13,99 | 527 | 11.650.158 |
| 30/9/2025 | 14,01 | 14,03 | +1,08% | 13,84 | 14,10 | 13,98 | 13,87 | 14,03 | 489 | 9.452.819 |
| 29/9/2025 | 13,81 | 13,88 | -0,43% | 13,81 | 14,11 | 14,00 | 13,88 | 13,96 | 367 | 7.799.591 |
| 26/9/2025 | 13,86 | 13,94 | +2,50% | 13,60 | 13,97 | 13,83 | 13,79 | 13,94 | 566 | 7.161.386 |
| 25/9/2025 | 13,70 | 13,60 | -1,81% | 13,60 | 13,97 | 13,77 | 13,60 | 13,78 | 352 | 7.874.667 |
| 24/9/2025 | 14,00 | 13,85 | -1,49% | 13,70 | 14,00 | 13,84 | 13,74 | 13,85 | 481 | 10.263.352 |
| 23/9/2025 | 13,88 | 14,06 | +0,79% | 13,75 | 14,26 | 14,02 | 13,92 | 14,06 | 477 | 9.330.567 |
| 22/9/2025 | 14,48 | 13,95 | -4,45% | 13,79 | 14,48 | 13,99 | 13,85 | 13,95 | 708 | 13.407.542 |
| 19/9/2025 | 14,41 | 14,60 | +0,76% | 14,25 | 14,60 | 14,40 | 14,52 | 14,60 | 428 | 6.735.449 |
| 18/9/2025 | 14,69 | 14,49 | -0,48% | 14,40 | 14,69 | 14,46 | 14,40 | 14,49 | 380 | 7.904.833 |
| 17/9/2025 | 14,67 | 14,56 | -0,21% | 14,38 | 14,71 | 14,60 | 14,56 | 14,69 | 295 | 8.549.952 |
| 16/9/2025 | 14,54 | 14,59 | -0,14% | 14,37 | 14,74 | 14,51 | 14,48 | 14,59 | 375 | 9.547.447 |
| 15/9/2025 | 14,41 | 14,61 | +0,27% | 14,39 | 14,64 | 14,53 | 14,45 | 14,61 | 353 | 8.404.071 |
| 12/9/2025 | 14,43 | 14,57 | +1,39% | 14,23 | 14,67 | 14,40 | 14,49 | 14,57 | 440 | 7.620.148 |
| 11/9/2025 | 14,49 | 14,37 | -0,90% | 14,37 | 14,67 | 14,52 | 14,37 | 14,58 | 325 | 8.714.517 |
| 10/9/2025 | 14,52 | 14,50 | +0,35% | 14,27 | 14,59 | 14,44 | 14,40 | 14,50 | 372 | 8.835.359 |
| 9/9/2025 | 14,20 | 14,45 | +2,19% | 14,20 | 14,65 | 14,43 | 14,42 | 14,45 | 549 | 13.625.502 |
| 8/9/2025 | 14,40 | 14,14 | -1,81% | 14,09 | 14,50 | 14,23 | 14,10 | 14,15 | 456 | 11.585.879 |
| 5/9/2025 | 14,38 | 14,40 | +0,63% | 14,24 | 14,52 | 14,38 | 14,40 | 14,47 | 459 | 12.340.804 |
| 4/9/2025 | 14,23 | 14,31 | +1,06% | 13,96 | 14,31 | 14,10 | 14,13 | 14,31 | 388 | 6.895.683 |
| 3/9/2025 | 14,16 | 14,16 | +1,07% | 14,02 | 14,24 | 14,12 | 14,04 | 14,16 | 283 | 7.469.154 |
| 2/9/2025 | 14,44 | 14,01 | -2,98% | 14,01 | 14,44 | 14,17 | 14,01 | 14,20 | 746 | 11.730.065 |
| 1/9/2025 | 14,74 | 14,44 | -1,37% | 14,36 | 14,74 | 14,53 | 14,36 | 14,44 | 467 | 12.857.895 |
| 29/8/2025 | 14,83 | 14,64 | -0,81% | 14,61 | 14,89 | 14,69 | 14,60 | 14,64 | 285 | 7.046.965 |
| 28/8/2025 | 14,53 | 14,76 | +1,23% | 14,53 | 14,85 | 14,75 | 14,63 | 14,76 | 327 | 6.830.336 |
| 27/8/2025 | 14,49 | 14,58 | +1,67% | 14,29 | 14,58 | 14,44 | 14,42 | 14,58 | 261 | 5.215.387 |
| 26/8/2025 | 14,64 | 14,34 | -0,21% | 14,34 | 14,64 | 14,41 | 14,34 | 14,49 | 420 | 7.544.407 |
| 25/8/2025 | 14,51 | 14,37 | -0,90% | 14,32 | 14,55 | 14,43 | 14,37 | 14,52 | 576 | 7.965.061 |
| 22/8/2025 | 14,16 | 14,50 | +3,20% | 14,16 | 14,63 | 14,41 | 14,50 | 14,51 | 430 | 7.483.317 |
| 21/8/2025 | 14,24 | 14,05 | -0,78% | 14,00 | 14,29 | 14,12 | 14,05 | 14,10 | 523 | 6.554.771 |
| 20/8/2025 | 14,07 | 14,16 | +0,07% | 13,81 | 14,23 | 14,10 | 14,05 | 14,16 | 312 | 6.776.207 |
| 19/8/2025 | 14,39 | 14,15 | -2,01% | 14,01 | 14,39 | 14,16 | 14,10 | 14,15 | 398 | 6.853.389 |
| 18/8/2025 | 14,25 | 14,44 | +1,76% | 14,06 | 14,61 | 14,36 | 14,30 | 14,44 | 428 | 9.806.306 |
| 15/8/2025 | 13,81 | 14,19 | +7,83% | 13,80 | 14,77 | 14,26 | 14,19 | 14,34 | 650 | 15.572.543 |
| 14/8/2025 | 13,36 | 13,16 | -0,68% | 13,15 | 13,62 | 13,25 | 13,15 | 13,16 | 334 | 6.751.517 |
| 13/8/2025 | 13,44 | 13,25 | -2,29% | 13,12 | 13,61 | 13,27 | 13,25 | 13,37 | 463 | 7.505.929 |
| 12/8/2025 | 13,27 | 13,56 | +1,35% | 13,22 | 13,56 | 13,42 | 13,39 | 13,56 | 366 | 7.548.759 |
| 11/8/2025 | 13,37 | 13,38 | -0,74% | 13,24 | 13,61 | 13,35 | 13,32 | 13,38 | 383 | 7.610.390 |
| 8/8/2025 | 13,44 | 13,48 | -0,96% | 13,22 | 13,57 | 13,42 | 13,48 | 13,50 | 335 | 8.455.246 |
| 7/8/2025 | 13,50 | 13,61 | +2,10% | 13,05 | 13,69 | 13,38 | 13,48 | 13,61 | 524 | 12.056.126 |
| 6/8/2025 | 13,68 | 13,33 | -0,97% | 13,31 | 13,73 | 13,48 | 13,33 | 13,47 | 617 | 8.360.297 |
| 5/8/2025 | 13,60 | 13,46 | -0,52% | 13,41 | 13,67 | 13,54 | 13,46 | 13,65 | 330 | 9.061.189 |
| 4/8/2025 | 13,64 | 13,53 | +0,22% | 13,43 | 13,80 | 13,55 | 13,45 | 13,53 | 552 | 8.675.988 |
| 1/8/2025 | 13,63 | 13,50 | -0,74% | 13,43 | 14,00 | 13,58 | 13,49 | 13,50 | 920 | 11.702.056 |
| 31/7/2025 | 13,72 | 13,60 | -1,31% | 13,50 | 14,00 | 13,72 | 13,51 | 13,60 | 330 | 7.093.319 |
| 30/7/2025 | 13,69 | 13,78 | +0,58% | 13,59 | 13,94 | 13,73 | 13,72 | 13,78 | 362 | 6.767.509 |
| 29/7/2025 | 13,65 | 13,70 | +0,37% | 13,56 | 13,88 | 13,70 | 13,63 | 13,70 | 359 | 7.792.546 |
| 28/7/2025 | 14,00 | 13,65 | -2,71% | 13,57 | 14,04 | 13,73 | 13,65 | 13,80 | 326 | 7.286.817 |
| 25/7/2025 | 13,53 | 14,03 | +2,56% | 13,47 | 14,19 | 13,94 | 13,92 | 14,03 | 316 | 6.217.124 |
| 24/7/2025 | 13,63 | 13,68 | +0,07% | 13,37 | 13,70 | 13,59 | 13,51 | 13,68 | 306 | 5.102.036 |
| 23/7/2025 | 13,48 | 13,67 | +1,79% | 13,40 | 13,70 | 13,59 | 13,59 | 13,67 | 367 | 5.857.936 |
| 22/7/2025 | 13,38 | 13,43 | +0,60% | 13,38 | 13,69 | 13,56 | 13,43 | 13,60 | 373 | 7.699.834 |
| 21/7/2025 | 13,30 | 13,35 | +0,91% | 13,25 | 13,50 | 13,36 | 13,35 | 13,36 | 454 | 8.195.266 |
| 18/7/2025 | 13,51 | 13,23 | -2,22% | 13,22 | 13,56 | 13,35 | 13,23 | 13,33 | 438 | 9.687.722 |
| 17/7/2025 | 13,68 | 13,53 | -0,73% | 13,40 | 13,77 | 13,58 | 13,53 | 13,70 | 396 | 6.880.346 |
| 16/7/2025 | 13,56 | 13,63 | +0,66% | 13,31 | 13,63 | 13,45 | 13,59 | 13,63 | 433 | 9.742.117 |
| 15/7/2025 | 13,72 | 13,54 | -1,46% | 13,52 | 13,80 | 13,61 | 13,54 | 13,58 | 853 | 11.307.971 |
| 14/7/2025 | 14,05 | 13,74 | -1,86% | 13,47 | 14,05 | 13,73 | 13,74 | 13,88 | 1.005 | 18.471.879 |
| 11/7/2025 | 14,38 | 14,00 | -2,10% | 14,00 | 14,38 | 14,12 | 14,00 | 14,20 | 504 | 11.399.154 |
| 10/7/2025 | 14,48 | 14,30 | -1,99% | 14,16 | 14,56 | 14,25 | 14,23 | 14,30 | 655 | 14.228.240 |
| 9/7/2025 | 15,13 | 14,59 | -3,95% | 14,54 | 15,23 | 14,84 | 14,59 | 14,63 | 387 | 8.632.432 |
| 8/7/2025 | 15,42 | 15,19 | -0,46% | 15,03 | 15,42 | 15,22 | 15,19 | 15,33 | 406 | 7.928.699 |
| 7/7/2025 | 15,42 | 15,26 | -0,20% | 15,10 | 15,42 | 15,20 | 15,10 | 15,26 | 710 | 9.068.876 |
| 4/7/2025 | 15,18 | 15,29 | +1,59% | 15,11 | 15,49 | 15,31 | 15,28 | 15,50 | 366 | 10.366.469 |
| 3/7/2025 | 14,81 | 15,05 | +1,48% | 14,75 | 15,24 | 15,04 | 15,05 | 15,14 | 307 | 8.375.835 |
| 2/7/2025 | 15,28 | 14,83 | -2,31% | 14,66 | 15,28 | 14,82 | 14,77 | 14,83 | 669 | 12.198.493 |
| 1/7/2025 | 15,15 | 15,18 | -0,13% | 14,98 | 15,31 | 15,10 | 15,10 | 15,18 | 710 | 15.830.872 |
| 30/6/2025 | 15,22 | 15,20 | 0,00% | 15,00 | 15,49 | 15,20 | 15,04 | 15,20 | 460 | 11.035.164 |
| 27/6/2025 | 15,42 | 15,20 | -0,85% | 15,17 | 15,60 | 15,37 | 15,20 | 15,30 | 387 | 9.273.453 |
| 26/6/2025 | 14,73 | 15,33 | +5,07% | 14,73 | 15,61 | 15,21 | 15,33 | 15,39 | 743 | 10.595.720 |
| 25/6/2025 | 14,39 | 14,59 | +0,62% | 14,39 | 15,34 | 14,90 | 14,59 | 14,96 | 1.113 | 13.302.572 |
| 24/6/2025 | 14,41 | 14,50 | -0,34% | 14,41 | 14,78 | 14,62 | 14,50 | 14,75 | 278 | 7.778.505 |
| 23/6/2025 | 14,59 | 14,55 | -1,95% | 14,23 | 14,59 | 14,42 | 14,35 | 14,55 | 658 | 8.959.756 |
| 20/6/2025 | 14,51 | 14,84 | +2,84% | 14,23 | 14,84 | 14,59 | 14,84 | 14,85 | 369 | 8.378.396 |
| 18/6/2025 | 14,36 | 14,43 | -1,10% | 14,36 | 14,65 | 14,52 | 14,43 | 14,62 | 266 | 8.645.716 |
| 17/6/2025 | 14,77 | 14,59 | -1,29% | 14,41 | 14,84 | 14,58 | 14,59 | 14,65 | 549 | 5.983.071 |
| 16/6/2025 | 14,87 | 14,78 | +0,41% | 14,34 | 14,90 | 14,56 | 14,70 | 14,78 | 442 | 10.028.785 |
| 13/6/2025 | 14,28 | 14,72 | +4,18% | 14,05 | 14,73 | 14,50 | 14,57 | 14,72 | 357 | 9.264.447 |
| 12/6/2025 | 14,20 | 14,13 | +0,50% | 14,00 | 14,34 | 14,14 | 14,13 | 14,30 | 304 | 7.835.906 |
| 11/6/2025 | 14,38 | 14,06 | -1,61% | 14,00 | 14,38 | 14,11 | 14,05 | 14,24 | 378 | 8.823.893 |
| 10/6/2025 | 14,35 | 14,29 | -0,63% | 14,20 | 14,75 | 14,42 | 14,25 | 14,29 | 444 | 9.448.756 |
| 9/6/2025 | 14,20 | 14,38 | +1,27% | 13,80 | 14,45 | 14,16 | 14,28 | 14,38 | 572 | 14.430.151 |
| 6/6/2025 | 14,29 | 14,20 | -0,14% | 13,93 | 14,29 | 14,06 | 14,15 | 14,20 | 757 | 11.307.403 |
| 5/6/2025 | 14,27 | 14,22 | -0,42% | 13,92 | 14,29 | 14,10 | 14,11 | 14,22 | 587 | 12.731.012 |
| 4/6/2025 | 14,40 | 14,28 | -1,38% | 14,05 | 14,60 | 14,23 | 14,15 | 14,28 | 658 | 12.832.838 |