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.
TUPY3 - TUPY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,70 | 15,72 | +0,13% | 15,45 | 15,77 | 15,62 | 15,70 | 15,72 | 1.490 | 573.813.300 |
| 3/9/2026 | 16,08 | 15,70 | -0,70% | 15,68 | 16,08 | 15,78 | 15,69 | 15,70 | 2.145 | 569.118.700 |
| 2/9/2026 | 15,39 | 15,81 | +2,66% | 15,28 | 16,03 | 15,84 | 15,81 | 15,90 | 3.200 | 1.031.374.400 |
| 1/9/2026 | 15,16 | 15,40 | +1,05% | 15,13 | 15,59 | 15,43 | 15,37 | 15,41 | 1.435 | 567.134.400 |
| 31/8/2026 | 15,20 | 15,24 | -0,07% | 15,12 | 15,44 | 15,21 | 15,20 | 15,24 | 2.017 | 708.109.800 |
| 28/8/2026 | 15,42 | 15,25 | -1,10% | 14,97 | 15,46 | 15,18 | 15,20 | 15,28 | 1.064 | 268.797.800 |
| 27/8/2026 | 15,00 | 15,42 | +2,59% | 14,89 | 15,60 | 15,37 | 15,37 | 15,42 | 2.113 | 793.208.300 |
| 26/8/2026 | 15,35 | 15,03 | -2,08% | 15,03 | 15,35 | 15,16 | 15,03 | 15,10 | 1.718 | 584.098.900 |
| 25/8/2026 | 14,80 | 15,35 | +2,61% | 14,77 | 15,36 | 15,06 | 15,26 | 15,35 | 2.245 | 770.042.000 |
| 24/8/2026 | 14,78 | 14,96 | +1,22% | 14,64 | 15,03 | 14,88 | 14,89 | 14,96 | 1.497 | 450.786.000 |
| 21/8/2026 | 14,21 | 14,78 | +4,08% | 14,18 | 14,86 | 14,66 | 14,74 | 14,78 | 2.313 | 866.172.700 |
| 20/8/2026 | 14,46 | 14,20 | -1,87% | 14,06 | 14,54 | 14,23 | 14,10 | 14,20 | 3.753 | 1.161.228.100 |
| 19/8/2026 | 15,03 | 14,47 | -2,76% | 14,34 | 15,35 | 14,74 | 14,47 | 14,50 | 2.935 | 1.149.417.400 |
| 18/8/2026 | 15,12 | 14,88 | -1,52% | 14,79 | 15,15 | 14,99 | 14,79 | 14,89 | 1.728 | 577.166.200 |
| 17/8/2026 | 15,02 | 15,11 | +0,33% | 14,96 | 15,17 | 15,07 | 15,07 | 15,11 | 1.280 | 523.459.300 |
| 14/8/2026 | 15,08 | 15,06 | -0,59% | 14,76 | 15,13 | 14,95 | 14,90 | 15,07 | 1.722 | 582.803.800 |
| 13/8/2026 | 14,49 | 15,15 | +3,20% | 14,49 | 15,23 | 15,06 | 15,13 | 15,15 | 4.751 | 1.270.972.700 |
| 12/8/2026 | 14,70 | 14,68 | -0,14% | 14,36 | 14,76 | 14,59 | 14,57 | 14,69 | 2.814 | 1.090.982.100 |
| 11/8/2026 | 15,03 | 14,70 | -2,39% | 14,58 | 15,21 | 14,81 | 14,60 | 14,70 | 3.567 | 1.365.963.700 |
| 10/8/2026 | 14,13 | 15,06 | +5,91% | 14,12 | 15,72 | 15,14 | 14,93 | 15,06 | 7.376 | 4.126.156.400 |
| 7/8/2026 | 14,83 | 14,22 | -5,33% | 13,53 | 15,06 | 14,05 | 14,16 | 14,23 | 9.595 | 6.827.095.200 |
| 6/8/2026 | 15,47 | 15,02 | -2,97% | 14,95 | 15,56 | 15,20 | 15,00 | 15,02 | 2.764 | 885.185.600 |
| 5/8/2026 | 15,89 | 15,48 | -1,90% | 15,48 | 15,99 | 15,72 | 15,48 | 15,62 | 1.575 | 511.447.500 |
| 4/8/2026 | 15,99 | 15,78 | -0,19% | 15,62 | 16,05 | 15,79 | 15,68 | 15,78 | 2.587 | 837.520.100 |
| 3/8/2026 | 15,73 | 15,81 | +0,57% | 15,55 | 16,12 | 15,92 | 15,81 | 15,83 | 5.366 | 1.883.784.100 |
| 31/7/2026 | 15,80 | 15,72 | -0,51% | 15,58 | 15,91 | 15,70 | 15,63 | 15,72 | 2.678 | 758.051.200 |
| 30/7/2026 | 15,77 | 15,80 | -0,25% | 15,47 | 15,84 | 15,67 | 15,75 | 15,82 | 2.666 | 890.724.900 |
| 29/7/2026 | 15,86 | 15,84 | -0,19% | 15,50 | 15,89 | 15,73 | 15,74 | 15,84 | 2.846 | 810.003.700 |
| 28/7/2026 | 15,63 | 15,87 | +2,39% | 15,59 | 16,00 | 15,85 | 15,83 | 15,91 | 2.475 | 900.473.500 |
| 27/7/2026 | 15,65 | 15,50 | -0,64% | 15,38 | 15,81 | 15,50 | 15,50 | 15,54 | 2.403 | 826.473.200 |
| 24/7/2026 | 15,61 | 15,60 | -0,64% | 15,58 | 15,87 | 15,69 | 15,59 | 15,62 | 1.404 | 440.303.800 |
| 23/7/2026 | 15,51 | 15,70 | +0,13% | 15,50 | 15,97 | 15,76 | 15,63 | 15,74 | 1.576 | 551.651.800 |
| 22/7/2026 | 15,51 | 15,68 | +1,88% | 15,42 | 15,84 | 15,72 | 15,68 | 15,73 | 1.806 | 627.019.500 |
| 21/7/2026 | 15,97 | 15,39 | -3,93% | 15,17 | 15,99 | 15,42 | 15,27 | 15,39 | 3.514 | 1.345.168.000 |
| 20/7/2026 | 16,15 | 16,02 | -1,05% | 15,93 | 16,31 | 16,09 | 16,01 | 16,02 | 2.073 | 748.248.500 |
| 17/7/2026 | 16,05 | 16,19 | +0,68% | 15,97 | 16,50 | 16,23 | 16,08 | 16,19 | 3.840 | 1.455.088.100 |
| 16/7/2026 | 15,95 | 16,08 | +0,88% | 15,76 | 16,09 | 15,98 | 16,00 | 16,09 | 3.340 | 984.592.400 |
| 15/7/2026 | 16,15 | 15,94 | -1,12% | 15,77 | 16,18 | 15,93 | 15,85 | 15,95 | 4.306 | 1.171.073.400 |
| 14/7/2026 | 15,80 | 16,12 | +2,41% | 15,55 | 16,12 | 15,83 | 16,10 | 16,12 | 2.582 | 829.512.800 |
| 13/7/2026 | 15,94 | 15,74 | -1,50% | 15,47 | 15,99 | 15,71 | 15,66 | 15,75 | 4.094 | 1.586.776.300 |
| 10/7/2026 | 15,21 | 15,98 | +7,32% | 14,94 | 15,98 | 15,57 | 15,84 | 15,98 | 4.730 | 1.851.029.800 |
| 9/7/2026 | 14,52 | 14,89 | +3,84% | 14,37 | 14,98 | 14,77 | 14,87 | 14,89 | 4.388 | 1.577.639.700 |
| 8/7/2026 | 14,32 | 14,34 | 0,00% | 13,93 | 14,40 | 14,19 | 14,26 | 14,34 | 2.206 | 739.805.700 |
| 7/7/2026 | 14,47 | 14,34 | -0,69% | 14,27 | 14,62 | 14,38 | 14,33 | 14,38 | 1.586 | 624.075.800 |
| 6/7/2026 | 14,69 | 14,44 | -2,23% | 14,31 | 14,81 | 14,44 | 14,36 | 14,44 | 1.458 | 499.381.600 |
| 3/7/2026 | 14,89 | 14,77 | -0,74% | 14,76 | 14,96 | 14,84 | 14,77 | 14,86 | 1.452 | 403.803.400 |
| 2/7/2026 | 14,91 | 14,88 | +0,54% | 14,46 | 14,95 | 14,74 | 14,77 | 14,88 | 3.506 | 1.207.267.400 |
| 1/7/2026 | 14,65 | 14,80 | +0,07% | 14,55 | 15,02 | 14,73 | 14,70 | 14,80 | 3.659 | 995.856.000 |
| 30/6/2026 | 15,13 | 14,79 | -2,50% | 14,66 | 15,14 | 14,86 | 14,66 | 14,79 | 3.506 | 1.096.363.800 |
| 29/6/2026 | 15,58 | 15,17 | -2,44% | 15,14 | 15,60 | 15,26 | 15,14 | 15,21 | 2.385 | 688.850.200 |
| 26/6/2026 | 14,85 | 15,55 | +4,29% | 14,80 | 15,66 | 15,34 | 15,55 | 15,57 | 4.265 | 1.620.623.800 |
| 25/6/2026 | 14,54 | 14,91 | +4,56% | 14,34 | 15,18 | 14,95 | 14,91 | 15,04 | 4.783 | 1.809.209.600 |
| 24/6/2026 | 14,29 | 14,26 | -1,11% | 14,18 | 14,49 | 14,33 | 14,24 | 14,35 | 2.524 | 776.862.900 |
| 23/6/2026 | 14,45 | 14,42 | -0,21% | 14,16 | 14,64 | 14,38 | 14,36 | 14,44 | 2.796 | 677.486.800 |
| 22/6/2026 | 14,44 | 14,45 | -0,69% | 14,29 | 14,76 | 14,54 | 14,44 | 14,48 | 4.965 | 1.308.897.700 |
| 19/6/2026 | 13,73 | 14,55 | +5,97% | 13,60 | 14,55 | 14,25 | 14,52 | 14,55 | 2.804 | 1.432.428.600 |
| 18/6/2026 | 13,37 | 13,73 | +2,69% | 13,36 | 14,53 | 13,98 | 13,73 | 13,85 | 6.602 | 2.389.853.900 |
| 17/6/2026 | 13,45 | 13,37 | -0,96% | 13,30 | 13,87 | 13,59 | 13,34 | 13,37 | 3.403 | 912.598.600 |
| 16/6/2026 | 14,00 | 13,50 | -2,46% | 13,35 | 14,00 | 13,54 | 13,50 | 13,51 | 3.046 | 931.538.700 |
| 15/6/2026 | 14,52 | 13,84 | -3,42% | 13,78 | 14,99 | 14,31 | 13,82 | 13,84 | 4.097 | 1.388.173.100 |
| 12/6/2026 | 13,39 | 14,33 | +8,23% | 13,31 | 14,67 | 14,26 | 14,32 | 14,34 | 9.063 | 3.381.721.100 |
| 11/6/2026 | 12,98 | 13,24 | +1,85% | 12,84 | 13,26 | 13,04 | 13,18 | 13,25 | 2.908 | 777.685.000 |
| 10/6/2026 | 13,55 | 13,00 | -4,06% | 13,00 | 13,55 | 13,17 | 13,00 | 13,21 | 2.474 | 807.261.300 |
| 9/6/2026 | 13,15 | 13,55 | +3,44% | 13,13 | 13,81 | 13,64 | 13,55 | 13,68 | 5.190 | 1.607.074.100 |
| 8/6/2026 | 12,42 | 13,10 | +4,13% | 12,42 | 13,10 | 12,87 | 12,91 | 13,10 | 3.266 | 1.263.879.800 |
| 5/6/2026 | 12,47 | 12,58 | +1,94% | 12,32 | 12,62 | 12,53 | 12,56 | 12,59 | 2.438 | 634.417.000 |
| 3/6/2026 | 12,73 | 12,34 | -5,00% | 12,33 | 12,77 | 12,46 | 12,34 | 12,39 | 2.941 | 829.281.700 |
| 2/6/2026 | 12,86 | 12,99 | +1,56% | 12,74 | 13,07 | 12,92 | 12,89 | 12,99 | 2.459 | 643.876.300 |
| 1/6/2026 | 12,70 | 12,79 | -0,08% | 12,36 | 12,82 | 12,52 | 12,56 | 12,80 | 3.859 | 1.159.327.900 |
| 29/5/2026 | 12,94 | 12,80 | -0,23% | 12,59 | 12,94 | 12,77 | 12,72 | 12,80 | 3.456 | 809.441.100 |
| 28/5/2026 | 12,95 | 12,83 | -0,54% | 12,74 | 13,06 | 12,89 | 12,80 | 12,84 | 3.182 | 666.566.100 |
| 27/5/2026 | 12,72 | 12,90 | +1,98% | 12,57 | 12,98 | 12,83 | 12,86 | 12,90 | 5.429 | 1.452.398.600 |
| 26/5/2026 | 13,22 | 12,65 | -4,31% | 12,54 | 13,22 | 12,74 | 12,65 | 12,76 | 5.329 | 1.463.862.400 |
| 25/5/2026 | 13,00 | 13,22 | +1,23% | 13,00 | 13,26 | 13,15 | 13,22 | 13,24 | 3.621 | 846.610.200 |
| 22/5/2026 | 13,23 | 13,06 | -0,76% | 12,90 | 13,26 | 13,03 | 13,00 | 13,07 | 2.385 | 524.411.000 |
| 21/5/2026 | 13,40 | 13,16 | -1,79% | 13,05 | 13,44 | 13,18 | 13,11 | 13,19 | 4.321 | 1.051.320.200 |
| 20/5/2026 | 13,03 | 13,40 | +2,84% | 13,01 | 13,48 | 13,32 | 13,35 | 13,40 | 3.074 | 730.818.700 |
| 19/5/2026 | 13,00 | 13,03 | -1,81% | 12,90 | 13,27 | 13,08 | 13,01 | 13,10 | 3.186 | 777.654.800 |
| 18/5/2026 | 13,10 | 13,27 | +1,14% | 12,96 | 13,64 | 13,24 | 13,20 | 13,27 | 4.516 | 1.255.660.900 |
| 15/5/2026 | 13,00 | 13,12 | -4,02% | 12,81 | 13,57 | 13,20 | 13,10 | 13,13 | 5.260 | 1.814.589.400 |
| 14/5/2026 | 13,55 | 13,67 | +1,03% | 13,49 | 13,80 | 13,68 | 13,66 | 13,67 | 2.034 | 629.395.600 |
| 13/5/2026 | 13,98 | 13,53 | -3,15% | 13,50 | 14,04 | 13,73 | 13,52 | 13,55 | 2.774 | 741.446.100 |
| 12/5/2026 | 14,32 | 13,97 | -3,05% | 13,89 | 14,42 | 14,09 | 13,95 | 14,04 | 2.637 | 761.660.400 |
| 11/5/2026 | 14,51 | 14,41 | -1,23% | 14,33 | 14,75 | 14,50 | 14,38 | 14,41 | 2.527 | 796.691.100 |
| 8/5/2026 | 14,75 | 14,59 | +0,76% | 14,51 | 15,08 | 14,77 | 14,53 | 14,60 | 3.687 | 925.441.600 |
| 7/5/2026 | 14,70 | 14,48 | -1,43% | 14,46 | 14,94 | 14,66 | 14,48 | 14,55 | 3.150 | 1.024.946.200 |
| 6/5/2026 | 14,60 | 14,69 | +2,23% | 14,52 | 15,00 | 14,76 | 14,63 | 14,69 | 2.775 | 753.038.800 |
| 5/5/2026 | 14,15 | 14,37 | +1,63% | 14,15 | 14,58 | 14,40 | 14,37 | 14,42 | 3.809 | 1.350.982.800 |
| 4/5/2026 | 13,99 | 14,14 | +0,86% | 13,81 | 14,27 | 14,07 | 14,09 | 14,14 | 3.336 | 1.329.540.700 |
| 30/4/2026 | 13,85 | 14,02 | +3,70% | 13,69 | 14,19 | 14,00 | 14,00 | 14,02 | 4.969 | 1.981.603.200 |
| 29/4/2026 | 13,63 | 13,52 | -0,88% | 13,46 | 13,86 | 13,62 | 13,51 | 13,56 | 3.512 | 1.012.510.900 |
| 28/4/2026 | 13,82 | 13,64 | -1,37% | 13,45 | 13,86 | 13,63 | 13,61 | 13,64 | 3.501 | 1.045.036.900 |
| 27/4/2026 | 14,33 | 13,83 | -3,89% | 13,83 | 14,42 | 13,96 | 13,83 | 13,85 | 4.237 | 1.319.049.400 |
| 24/4/2026 | 15,10 | 14,39 | -5,39% | 14,31 | 15,34 | 14,71 | 14,37 | 14,39 | 5.771 | 2.214.292.900 |
| 23/4/2026 | 15,20 | 15,21 | -0,20% | 14,82 | 15,39 | 15,07 | 15,18 | 15,21 | 5.416 | 2.115.172.600 |
| 22/4/2026 | 15,70 | 15,24 | -3,85% | 15,16 | 15,99 | 15,40 | 15,24 | 15,28 | 4.125 | 1.683.491.800 |
| 20/4/2026 | 15,64 | 15,85 | +1,47% | 15,48 | 16,03 | 15,85 | 15,85 | 15,86 | 3.988 | 1.376.055.700 |
| 17/4/2026 | 15,16 | 15,62 | +3,44% | 15,16 | 15,80 | 15,60 | 15,61 | 15,63 | 6.269 | 2.696.136.000 |
| 16/4/2026 | 15,31 | 15,10 | -1,37% | 15,10 | 15,47 | 15,20 | 15,10 | 15,20 | 4.123 | 1.604.389.800 |
| 15/4/2026 | 15,40 | 15,31 | -0,46% | 15,00 | 15,43 | 15,30 | 15,28 | 15,31 | 4.435 | 1.459.178.300 |
| 14/4/2026 | 15,11 | 15,38 | +1,65% | 14,89 | 15,40 | 15,12 | 15,30 | 15,40 | 5.397 | 1.940.626.900 |
| 13/4/2026 | 14,65 | 15,13 | +3,42% | 14,33 | 15,13 | 14,84 | 15,10 | 15,13 | 6.233 | 2.245.790.700 |
| 10/4/2026 | 14,05 | 14,63 | +6,79% | 14,02 | 14,91 | 14,52 | 14,51 | 14,63 | 15.886 | 6.464.207.600 |
| 9/4/2026 | 13,06 | 13,70 | +4,90% | 13,00 | 13,80 | 13,44 | 13,70 | 13,74 | 6.778 | 4.047.252.800 |
| 8/4/2026 | 13,36 | 13,06 | +2,11% | 13,04 | 13,37 | 13,14 | 13,06 | 13,07 | 3.284 | 1.276.686.100 |
| 7/4/2026 | 12,84 | 12,79 | -0,31% | 12,56 | 12,90 | 12,75 | 12,71 | 12,79 | 3.776 | 979.702.600 |
| 6/4/2026 | 12,89 | 12,83 | -0,54% | 12,78 | 13,16 | 12,90 | 12,82 | 12,87 | 2.943 | 1.022.042.800 |
| 2/4/2026 | 13,18 | 12,90 | -3,52% | 12,88 | 13,32 | 13,04 | 12,90 | 12,92 | 4.528 | 1.572.536.900 |
| 1/4/2026 | 13,46 | 13,37 | -0,74% | 13,32 | 13,97 | 13,65 | 13,36 | 13,45 | 7.599 | 2.210.685.400 |
| 31/3/2026 | 12,89 | 13,47 | +5,40% | 12,86 | 13,69 | 13,39 | 13,47 | 13,56 | 8.055 | 2.914.777.200 |
| 30/3/2026 | 12,35 | 12,78 | +4,16% | 12,19 | 12,94 | 12,65 | 12,77 | 12,80 | 5.944 | 2.161.182.000 |
| 27/3/2026 | 12,11 | 12,27 | +1,74% | 11,89 | 12,43 | 12,21 | 12,26 | 12,27 | 5.090 | 1.714.584.500 |
| 26/3/2026 | 12,07 | 12,06 | -0,08% | 11,87 | 12,20 | 12,02 | 12,06 | 12,09 | 2.848 | 1.228.553.800 |
| 25/3/2026 | 12,15 | 12,07 | +0,08% | 12,07 | 12,61 | 12,37 | 12,07 | 12,25 | 4.195 | 1.596.828.500 |
| 24/3/2026 | 12,31 | 12,06 | -2,03% | 11,85 | 12,36 | 12,05 | 12,06 | 12,18 | 5.122 | 1.878.540.600 |
| 23/3/2026 | 11,57 | 12,31 | +7,79% | 11,29 | 12,36 | 12,00 | 12,30 | 12,32 | 7.374 | 2.358.310.800 |
| 20/3/2026 | 10,60 | 11,42 | -0,70% | 10,59 | 11,96 | 11,25 | 11,35 | 11,42 | 15.936 | 5.000.100.500 |
| 19/3/2026 | 11,89 | 11,50 | -3,52% | 11,30 | 11,89 | 11,49 | 11,50 | 11,52 | 6.466 | 2.022.192.100 |
| 18/3/2026 | 11,94 | 11,92 | -0,17% | 11,78 | 12,24 | 12,02 | 11,91 | 11,92 | 4.309 | 1.093.864.400 |
| 17/3/2026 | 12,05 | 11,94 | -0,50% | 11,89 | 12,44 | 12,08 | 11,93 | 11,94 | 4.041 | 1.470.042.600 |
| 16/3/2026 | 12,33 | 12,00 | -2,60% | 12,00 | 12,60 | 12,24 | 12,00 | 12,11 | 4.083 | 1.210.714.300 |
| 13/3/2026 | 12,94 | 12,32 | -3,45% | 12,16 | 13,17 | 12,56 | 12,32 | 12,41 | 6.652 | 1.899.017.200 |
| 12/3/2026 | 13,05 | 12,76 | -2,52% | 12,64 | 13,14 | 12,80 | 12,76 | 12,80 | 5.300 | 1.606.933.600 |
| 11/3/2026 | 12,95 | 13,09 | +1,08% | 12,86 | 13,40 | 13,15 | 13,09 | 13,20 | 4.447 | 1.394.655.000 |
| 10/3/2026 | 12,77 | 12,95 | +1,57% | 12,72 | 13,38 | 13,11 | 12,95 | 12,98 | 6.272 | 1.910.592.600 |
| 9/3/2026 | 12,58 | 12,75 | +1,03% | 12,28 | 12,81 | 12,56 | 12,71 | 12,75 | 5.432 | 1.714.912.800 |
| 6/3/2026 | 12,71 | 12,62 | -0,71% | 12,46 | 13,00 | 12,69 | 12,59 | 12,73 | 4.805 | 1.574.054.200 |
| 5/3/2026 | 12,81 | 12,71 | -0,94% | 12,65 | 13,01 | 12,80 | 12,71 | 12,84 | 4.543 | 1.702.886.800 |
| 4/3/2026 | 12,57 | 12,83 | +3,38% | 12,53 | 12,96 | 12,75 | 12,72 | 12,83 | 3.828 | 1.216.733.400 |
| 3/3/2026 | 12,88 | 12,41 | -5,98% | 12,12 | 12,89 | 12,48 | 12,40 | 12,51 | 7.000 | 2.657.580.100 |
| 2/3/2026 | 13,45 | 13,20 | -2,44% | 12,83 | 13,45 | 13,14 | 13,20 | 13,27 | 3.753 | 1.570.980.000 |
| 27/2/2026 | 13,77 | 13,53 | -1,74% | 13,41 | 13,78 | 13,57 | 13,52 | 13,53 | 3.608 | 1.246.925.500 |
| 26/2/2026 | 13,11 | 13,77 | +4,95% | 13,11 | 13,80 | 13,60 | 13,75 | 13,77 | 5.217 | 2.430.297.000 |
| 25/2/2026 | 13,49 | 13,12 | -2,38% | 13,12 | 13,67 | 13,29 | 13,12 | 13,27 | 5.219 | 1.970.914.000 |
| 24/2/2026 | 12,85 | 13,44 | +5,08% | 12,79 | 13,50 | 13,22 | 13,42 | 13,45 | 4.113 | 1.941.737.800 |
| 23/2/2026 | 12,77 | 12,79 | +1,27% | 12,60 | 13,09 | 12,80 | 12,76 | 12,79 | 4.948 | 2.384.461.800 |
| 20/2/2026 | 12,24 | 12,63 | +2,52% | 12,10 | 12,64 | 12,34 | 12,61 | 12,63 | 3.515 | 1.171.528.400 |
| 19/2/2026 | 12,12 | 12,32 | +1,48% | 12,12 | 12,42 | 12,28 | 12,32 | 12,38 | 3.264 | 1.109.045.200 |
| 18/2/2026 | 12,13 | 12,14 | +0,08% | 12,03 | 12,39 | 12,25 | 12,14 | 12,22 | 3.416 | 1.053.782.700 |
| 13/2/2026 | 11,97 | 12,13 | -0,25% | 11,82 | 12,13 | 11,96 | 12,07 | 12,13 | 4.016 | 1.349.919.600 |
| 11/2/2026 | 12,25 | 12,16 | +1,25% | 12,02 | 12,36 | 12,18 | 12,13 | 12,16 | 3.335 | 1.032.591.100 |
| 10/2/2026 | 12,15 | 12,01 | -1,15% | 11,97 | 12,25 | 12,10 | 12,01 | 12,08 | 3.725 | 1.179.429.600 |
| 9/2/2026 | 11,79 | 12,15 | +3,05% | 11,79 | 12,33 | 12,11 | 12,15 | 12,19 | 4.524 | 1.558.461.300 |
| 6/2/2026 | 11,86 | 11,79 | -0,42% | 11,60 | 12,05 | 11,82 | 11,79 | 11,88 | 3.446 | 1.057.800.000 |
| 5/2/2026 | 11,91 | 11,84 | -0,50% | 11,81 | 12,20 | 11,97 | 11,84 | 11,89 | 3.513 | 921.829.400 |
| 4/2/2026 | 12,16 | 11,90 | -2,06% | 11,83 | 12,21 | 11,97 | 11,90 | 11,93 | 4.498 | 1.457.820.500 |
| 3/2/2026 | 12,41 | 12,15 | -1,46% | 12,13 | 12,49 | 12,29 | 12,15 | 12,16 | 4.948 | 1.799.039.700 |
| 2/2/2026 | 12,52 | 12,33 | -1,28% | 12,27 | 12,57 | 12,41 | 12,31 | 12,34 | 5.960 | 1.603.022.200 |
| 30/1/2026 | 12,94 | 12,49 | -4,07% | 12,48 | 12,94 | 12,65 | 12,48 | 12,50 | 4.325 | 1.439.637.500 |
| 29/1/2026 | 13,45 | 13,02 | -2,47% | 12,79 | 13,55 | 13,07 | 12,95 | 13,02 | 5.508 | 1.947.349.100 |
| 28/1/2026 | 13,20 | 13,35 | +1,83% | 13,03 | 13,42 | 13,22 | 13,31 | 13,35 | 4.767 | 1.806.802.800 |
| 27/1/2026 | 12,78 | 13,11 | +3,15% | 12,78 | 13,43 | 13,19 | 13,11 | 13,15 | 6.116 | 2.299.590.100 |
| 26/1/2026 | 12,71 | 12,71 | +0,24% | 12,29 | 12,95 | 12,55 | 12,70 | 12,71 | 4.956 | 1.587.223.600 |
| 23/1/2026 | 12,22 | 12,68 | +4,45% | 12,09 | 12,81 | 12,46 | 12,68 | 12,70 | 7.381 | 2.626.465.200 |
| 22/1/2026 | 11,98 | 12,14 | +1,68% | 11,85 | 12,49 | 12,22 | 12,14 | 12,17 | 8.243 | 2.247.398.700 |
| 21/1/2026 | 11,68 | 11,94 | +3,38% | 11,68 | 11,97 | 11,89 | 11,90 | 11,94 | 5.847 | 1.977.855.700 |
| 20/1/2026 | 11,33 | 11,55 | +1,85% | 11,23 | 11,61 | 11,46 | 11,54 | 11,55 | 4.653 | 1.768.585.600 |
| 19/1/2026 | 11,58 | 11,34 | -2,07% | 11,20 | 11,59 | 11,35 | 11,34 | 11,36 | 3.631 | 2.237.929.000 |
| 16/1/2026 | 11,65 | 11,58 | -0,26% | 11,43 | 11,65 | 11,52 | 11,54 | 11,58 | 2.928 | 1.197.087.500 |
| 15/1/2026 | 11,53 | 11,61 | +1,22% | 11,43 | 11,63 | 11,54 | 11,51 | 11,61 | 3.415 | 1.375.793.800 |
| 14/1/2026 | 11,46 | 11,47 | +0,17% | 11,33 | 11,66 | 11,53 | 11,47 | 11,52 | 4.285 | 1.808.460.600 |
| 13/1/2026 | 11,66 | 11,45 | -1,72% | 11,29 | 11,66 | 11,42 | 11,40 | 11,45 | 4.429 | 2.035.303.600 |
| 12/1/2026 | 11,65 | 11,65 | 0,00% | 11,56 | 11,73 | 11,65 | 11,65 | 11,70 | 4.197 | 1.365.340.100 |
| 9/1/2026 | 11,62 | 11,65 | +0,17% | 11,55 | 11,87 | 11,68 | 11,65 | 11,70 | 4.217 | 1.337.619.800 |
| 8/1/2026 | 11,70 | 11,63 | -0,60% | 11,56 | 11,86 | 11,65 | 11,62 | 11,64 | 2.798 | 898.800.900 |
| 7/1/2026 | 11,75 | 11,70 | -0,51% | 11,63 | 11,88 | 11,72 | 11,70 | 11,75 | 3.682 | 1.033.436.000 |
| 6/1/2026 | 11,85 | 11,76 | -0,08% | 11,76 | 12,02 | 11,87 | 11,76 | 11,77 | 6.579 | 1.839.667.200 |
| 5/1/2026 | 11,69 | 11,77 | +1,20% | 11,41 | 12,02 | 11,75 | 11,76 | 11,78 | 4.234 | 1.595.529.600 |
| 2/1/2026 | 12,35 | 11,63 | -5,37% | 11,63 | 12,41 | 11,78 | 11,63 | 11,64 | 6.703 | 2.764.579.600 |
| 30/12/2025 | 12,11 | 12,29 | +2,16% | 12,10 | 12,44 | 12,30 | 12,28 | 12,45 | 2.882 | 1.187.332.200 |
| 29/12/2025 | 12,14 | 12,03 | -0,91% | 12,03 | 12,27 | 12,10 | 12,03 | 12,09 | 2.441 | 895.968.000 |
| 26/12/2025 | 11,91 | 12,14 | +1,93% | 11,86 | 12,18 | 12,06 | 12,12 | 12,14 | 2.090 | 778.006.900 |
| 23/12/2025 | 12,18 | 11,91 | -1,98% | 11,91 | 12,29 | 12,04 | 11,91 | 11,95 | 2.662 | 844.411.800 |
| 22/12/2025 | 12,20 | 12,15 | -0,57% | 11,89 | 12,27 | 12,03 | 12,07 | 12,16 | 3.372 | 1.401.408.200 |
| 19/12/2025 | 12,44 | 12,22 | -0,97% | 12,09 | 12,47 | 12,23 | 12,21 | 12,24 | 2.595 | 1.031.473.800 |
| 18/12/2025 | 12,52 | 12,34 | -1,44% | 12,28 | 12,62 | 12,43 | 12,34 | 12,39 | 2.734 | 834.717.600 |
| 17/12/2025 | 12,17 | 12,52 | +3,30% | 12,02 | 12,86 | 12,50 | 12,51 | 12,55 | 4.021 | 1.454.759.600 |
| 16/12/2025 | 12,34 | 12,12 | -1,78% | 12,05 | 12,34 | 12,17 | 12,12 | 12,14 | 2.459 | 781.811.900 |
| 15/12/2025 | 12,31 | 12,34 | +0,24% | 12,30 | 12,65 | 12,46 | 12,34 | 12,35 | 2.738 | 836.507.000 |
| 12/12/2025 | 12,19 | 12,31 | +1,65% | 12,19 | 12,40 | 12,31 | 12,30 | 12,33 | 2.882 | 885.839.000 |
| 11/12/2025 | 12,03 | 12,11 | +0,67% | 11,94 | 12,29 | 12,15 | 12,11 | 12,26 | 3.679 | 1.120.215.600 |
| 10/12/2025 | 12,12 | 12,03 | -0,74% | 11,98 | 12,26 | 12,11 | 12,03 | 12,07 | 3.495 | 1.180.489.500 |
| 9/12/2025 | 12,17 | 12,12 | -0,41% | 11,85 | 12,25 | 12,02 | 12,11 | 12,12 | 3.301 | 1.085.847.000 |
| 8/12/2025 | 12,21 | 12,17 | -0,08% | 11,99 | 12,44 | 12,18 | 12,16 | 12,19 | 3.768 | 1.243.136.800 |
| 5/12/2025 | 12,77 | 12,18 | -4,62% | 12,18 | 12,87 | 12,41 | 12,18 | 12,27 | 4.810 | 1.858.239.100 |
| 4/12/2025 | 12,65 | 12,77 | +1,11% | 12,64 | 13,00 | 12,87 | 12,76 | 12,79 | 2.735 | 952.864.400 |
| 3/12/2025 | 12,56 | 12,63 | +0,56% | 12,39 | 12,74 | 12,61 | 12,63 | 12,70 | 3.687 | 1.243.035.400 |
| 2/12/2025 | 12,73 | 12,56 | -0,79% | 12,38 | 12,79 | 12,51 | 12,52 | 12,57 | 3.570 | 1.200.037.500 |
| 1/12/2025 | 12,46 | 12,66 | +1,61% | 12,27 | 12,72 | 12,55 | 12,65 | 12,72 | 2.846 | 986.907.200 |
| 28/11/2025 | 12,35 | 12,46 | +0,48% | 12,35 | 12,66 | 12,53 | 12,45 | 12,46 | 3.128 | 1.008.148.700 |
| 27/11/2025 | 12,40 | 12,40 | 0,00% | 12,31 | 12,61 | 12,43 | 12,39 | 12,44 | 3.862 | 1.091.563.500 |
| 26/11/2025 | 11,55 | 12,40 | +7,36% | 11,55 | 12,40 | 12,01 | 12,31 | 12,40 | 5.163 | 1.801.650.500 |
| 25/11/2025 | 11,75 | 11,55 | -2,12% | 11,39 | 11,78 | 11,53 | 11,55 | 11,61 | 4.933 | 2.033.595.100 |
| 24/11/2025 | 11,77 | 11,80 | +0,25% | 11,67 | 12,00 | 11,81 | 11,80 | 11,81 | 3.388 | 3.289.877.400 |
| 21/11/2025 | 11,96 | 11,77 | -1,75% | 11,63 | 12,02 | 11,75 | 11,77 | 11,79 | 4.077 | 1.229.531.100 |
| 19/11/2025 | 12,24 | 11,98 | -2,12% | 11,90 | 12,27 | 12,04 | 11,98 | 11,99 | 3.324 | 1.195.364.800 |
| 18/11/2025 | 12,59 | 12,24 | -2,78% | 12,24 | 12,59 | 12,32 | 12,24 | 12,26 | 2.916 | 1.142.138.500 |
| 17/11/2025 | 13,02 | 12,59 | -3,30% | 12,53 | 13,03 | 12,69 | 12,58 | 12,59 | 2.996 | 1.115.087.000 |
| 14/11/2025 | 13,06 | 13,02 | +0,15% | 12,95 | 13,18 | 13,05 | 12,96 | 13,02 | 3.792 | 1.323.383.100 |
| 13/11/2025 | 13,00 | 13,00 | -0,38% | 12,96 | 13,20 | 13,06 | 13,00 | 13,08 | 3.001 | 1.022.198.800 |
| 12/11/2025 | 12,95 | 13,05 | +0,15% | 12,76 | 13,05 | 12,94 | 12,97 | 13,05 | 2.316 | 748.082.000 |
| 11/11/2025 | 13,02 | 13,03 | +0,46% | 12,85 | 13,28 | 13,04 | 12,94 | 13,04 | 5.130 | 1.586.498.100 |
| 10/11/2025 | 12,96 | 12,97 | +0,31% | 12,66 | 13,18 | 12,92 | 12,95 | 12,97 | 4.305 | 1.241.889.600 |
| 7/11/2025 | 12,35 | 12,93 | +2,54% | 11,71 | 12,98 | 12,42 | 12,88 | 12,93 | 8.531 | 3.054.392.000 |
| 6/11/2025 | 13,29 | 12,61 | -4,97% | 12,61 | 13,29 | 12,90 | 12,61 | 12,63 | 4.576 | 1.580.023.000 |
| 5/11/2025 | 12,49 | 13,27 | +5,91% | 12,37 | 13,37 | 13,03 | 13,20 | 13,27 | 4.431 | 1.927.646.400 |
| 4/11/2025 | 12,43 | 12,53 | +0,80% | 12,27 | 12,54 | 12,42 | 12,46 | 12,54 | 3.195 | 1.230.875.600 |
| 3/11/2025 | 12,49 | 12,43 | +0,40% | 12,29 | 12,58 | 12,43 | 12,43 | 12,52 | 3.182 | 1.166.874.100 |
| 31/10/2025 | 12,19 | 12,38 | +1,98% | 12,13 | 12,45 | 12,32 | 12,38 | 12,39 | 3.473 | 1.415.858.900 |
| 30/10/2025 | 12,40 | 12,14 | -1,70% | 12,04 | 12,40 | 12,21 | 12,13 | 12,14 | 4.006 | 1.568.366.900 |
| 29/10/2025 | 12,49 | 12,35 | -0,80% | 12,34 | 12,57 | 12,44 | 12,35 | 12,36 | 2.624 | 809.037.000 |
| 28/10/2025 | 12,75 | 12,45 | -1,81% | 12,38 | 12,75 | 12,47 | 12,45 | 12,47 | 2.081 | 669.484.000 |
| 27/10/2025 | 12,50 | 12,68 | +2,76% | 12,43 | 12,97 | 12,74 | 12,68 | 12,70 | 3.955 | 1.291.585.400 |
| 24/10/2025 | 12,60 | 12,34 | -1,83% | 12,34 | 12,60 | 12,41 | 12,34 | 12,36 | 3.302 | 994.305.600 |
| 23/10/2025 | 12,34 | 12,57 | +1,78% | 12,30 | 12,57 | 12,44 | 12,54 | 12,58 | 1.359 | 423.299.700 |
| 22/10/2025 | 12,39 | 12,35 | +0,08% | 12,22 | 12,40 | 12,30 | 12,33 | 12,35 | 2.345 | 669.058.000 |
| 21/10/2025 | 12,50 | 12,34 | -0,96% | 12,24 | 12,50 | 12,37 | 12,34 | 12,36 | 2.518 | 741.588.500 |
| 20/10/2025 | 12,47 | 12,46 | +0,48% | 12,34 | 12,57 | 12,44 | 12,44 | 12,46 | 2.662 | 742.634.700 |
| 17/10/2025 | 12,49 | 12,40 | -0,48% | 12,27 | 12,49 | 12,35 | 12,35 | 12,40 | 2.142 | 786.236.300 |
| 16/10/2025 | 12,48 | 12,46 | 0,00% | 12,23 | 12,55 | 12,41 | 12,41 | 12,46 | 2.200 | 677.616.600 |
| 15/10/2025 | 12,43 | 12,46 | +0,81% | 12,26 | 12,57 | 12,45 | 12,45 | 12,51 | 2.360 | 783.049.800 |
| 14/10/2025 | 12,54 | 12,36 | -0,88% | 12,23 | 12,54 | 12,34 | 12,28 | 12,36 | 1.820 | 523.880.500 |
| 13/10/2025 | 12,56 | 12,47 | -0,80% | 12,40 | 12,75 | 12,58 | 12,41 | 12,47 | 3.255 | 927.592.000 |
| 10/10/2025 | 12,40 | 12,57 | +1,62% | 12,16 | 12,57 | 12,34 | 12,45 | 12,58 | 3.626 | 1.136.208.800 |
| 9/10/2025 | 12,46 | 12,37 | -0,32% | 12,29 | 12,76 | 12,44 | 12,32 | 12,38 | 4.199 | 1.600.203.800 |
| 8/10/2025 | 12,57 | 12,41 | -1,43% | 12,32 | 12,69 | 12,42 | 12,37 | 12,41 | 3.062 | 971.733.600 |
| 7/10/2025 | 12,79 | 12,59 | -1,56% | 12,59 | 12,80 | 12,64 | 12,59 | 12,69 | 3.121 | 949.211.800 |
| 6/10/2025 | 13,10 | 12,79 | -2,14% | 12,77 | 13,10 | 12,86 | 12,78 | 12,79 | 3.051 | 924.368.300 |
| 3/10/2025 | 12,90 | 13,07 | +1,32% | 12,83 | 13,23 | 13,05 | 13,05 | 13,09 | 2.361 | 959.269.800 |
| 2/10/2025 | 13,25 | 12,90 | -2,64% | 12,90 | 13,27 | 12,98 | 12,90 | 12,93 | 2.728 | 1.204.170.400 |
| 1/10/2025 | 13,31 | 13,25 | +1,53% | 13,10 | 13,64 | 13,24 | 13,25 | 13,26 | 3.951 | 1.331.388.100 |
| 30/9/2025 | 13,30 | 13,05 | -1,44% | 13,05 | 13,30 | 13,11 | 13,05 | 13,15 | 2.993 | 1.076.085.400 |
| 29/9/2025 | 13,43 | 13,24 | -0,75% | 13,11 | 13,45 | 13,20 | 13,22 | 13,25 | 2.428 | 784.478.400 |
| 26/9/2025 | 13,22 | 13,34 | +0,91% | 13,22 | 13,40 | 13,29 | 13,31 | 13,34 | 2.618 | 755.837.000 |
| 25/9/2025 | 13,54 | 13,22 | -1,86% | 13,20 | 13,59 | 13,32 | 13,22 | 13,23 | 2.858 | 968.916.800 |
| 24/9/2025 | 13,63 | 13,47 | -0,96% | 13,47 | 13,68 | 13,56 | 13,46 | 13,47 | 2.038 | 723.811.400 |
| 23/9/2025 | 13,81 | 13,60 | -1,81% | 13,53 | 13,92 | 13,63 | 13,59 | 13,61 | 2.950 | 1.105.411.100 |
| 22/9/2025 | 14,10 | 13,85 | -1,77% | 13,80 | 14,12 | 13,89 | 13,84 | 13,94 | 3.656 | 1.510.472.900 |
| 19/9/2025 | 14,48 | 14,10 | -4,15% | 14,03 | 14,48 | 14,20 | 14,06 | 14,10 | 5.229 | 2.112.471.900 |
| 18/9/2025 | 14,90 | 14,71 | -0,68% | 14,65 | 14,91 | 14,73 | 14,65 | 14,73 | 1.968 | 574.171.600 |
| 17/9/2025 | 14,66 | 14,81 | +1,09% | 14,58 | 14,95 | 14,81 | 14,78 | 14,81 | 2.677 | 873.171.600 |
| 16/9/2025 | 14,61 | 14,65 | +0,76% | 14,59 | 14,85 | 14,68 | 14,65 | 14,71 | 1.779 | 721.301.200 |
| 15/9/2025 | 14,82 | 14,54 | -1,22% | 14,45 | 14,82 | 14,59 | 14,54 | 14,61 | 2.660 | 844.922.100 |
| 12/9/2025 | 14,60 | 14,72 | +0,20% | 14,60 | 14,88 | 14,72 | 14,70 | 14,72 | 2.200 | 698.789.300 |
| 11/9/2025 | 14,65 | 14,69 | +0,27% | 14,61 | 14,94 | 14,71 | 14,67 | 14,75 | 1.976 | 702.682.900 |
| 10/9/2025 | 14,80 | 14,65 | -1,01% | 14,58 | 14,93 | 14,72 | 14,65 | 14,73 | 2.800 | 1.020.639.900 |
| 9/9/2025 | 14,85 | 14,80 | -0,34% | 14,75 | 14,95 | 14,81 | 14,79 | 14,85 | 1.553 | 488.902.100 |
| 8/9/2025 | 14,69 | 14,85 | +1,37% | 14,68 | 15,36 | 15,03 | 14,84 | 14,92 | 4.743 | 1.802.933.200 |
| 5/9/2025 | 14,46 | 14,65 | +1,38% | 14,46 | 14,91 | 14,70 | 14,64 | 14,67 | 2.809 | 1.158.853.500 |