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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/9/2025 | 14,05 | 14,45 | +2,85% | 14,05 | 14,82 | 14,49 | 14,45 | 14,47 | 4.064 | 1.479.527.800 |
| 3/9/2025 | 14,02 | 14,05 | +0,14% | 14,02 | 14,45 | 14,20 | 14,05 | 14,10 | 3.712 | 1.199.732.800 |
| 2/9/2025 | 14,12 | 14,03 | -0,64% | 14,02 | 14,29 | 14,14 | 14,02 | 14,14 | 3.406 | 1.033.543.200 |
| 1/9/2025 | 14,40 | 14,12 | -1,94% | 14,12 | 14,57 | 14,33 | 14,12 | 14,28 | 1.849 | 610.867.300 |
| 29/8/2025 | 14,47 | 14,40 | -0,48% | 14,31 | 14,64 | 14,42 | 14,40 | 14,55 | 2.574 | 963.761.800 |
| 28/8/2025 | 14,56 | 14,47 | -0,21% | 14,47 | 14,87 | 14,65 | 14,46 | 14,60 | 1.752 | 547.258.300 |
| 27/8/2025 | 14,44 | 14,50 | +0,49% | 14,09 | 14,62 | 14,35 | 14,50 | 14,62 | 2.119 | 641.543.600 |
| 26/8/2025 | 14,82 | 14,43 | -2,63% | 14,37 | 14,88 | 14,53 | 14,42 | 14,45 | 2.132 | 712.811.200 |
| 25/8/2025 | 14,40 | 14,82 | +3,42% | 14,37 | 14,97 | 14,73 | 14,80 | 14,82 | 2.387 | 996.754.800 |
| 22/8/2025 | 13,87 | 14,33 | +3,54% | 13,84 | 14,65 | 14,34 | 14,20 | 14,33 | 3.540 | 1.506.295.100 |
| 21/8/2025 | 13,06 | 13,84 | +6,05% | 13,02 | 14,03 | 13,71 | 13,76 | 13,84 | 6.719 | 2.184.680.700 |
| 20/8/2025 | 13,85 | 13,05 | -5,02% | 13,01 | 13,88 | 13,28 | 13,05 | 13,13 | 5.757 | 2.101.672.500 |
| 19/8/2025 | 14,89 | 13,74 | -7,72% | 13,74 | 14,89 | 14,14 | 13,74 | 13,79 | 5.302 | 2.363.836.900 |
| 18/8/2025 | 15,88 | 14,89 | -6,23% | 14,89 | 15,89 | 15,19 | 14,88 | 14,89 | 3.931 | 1.637.520.500 |
| 15/8/2025 | 15,93 | 15,88 | -0,44% | 15,52 | 16,12 | 15,86 | 15,88 | 15,98 | 4.232 | 1.176.887.600 |
| 14/8/2025 | 16,25 | 15,95 | -2,45% | 15,27 | 16,25 | 15,69 | 15,87 | 15,95 | 7.668 | 2.644.238.500 |
| 13/8/2025 | 16,90 | 16,35 | -3,82% | 16,35 | 17,01 | 16,52 | 16,35 | 16,42 | 2.054 | 697.984.400 |
| 12/8/2025 | 16,21 | 17,00 | +4,49% | 16,21 | 17,00 | 16,78 | 16,88 | 17,00 | 2.905 | 960.148.900 |
| 11/8/2025 | 15,70 | 16,27 | +3,50% | 15,65 | 16,32 | 16,01 | 16,18 | 16,27 | 2.395 | 817.780.000 |
| 8/8/2025 | 16,33 | 15,72 | -3,20% | 15,72 | 16,40 | 15,97 | 15,71 | 15,90 | 1.594 | 601.907.200 |
| 7/8/2025 | 15,76 | 16,24 | +2,72% | 15,70 | 16,32 | 16,03 | 16,24 | 16,27 | 1.839 | 566.852.700 |
| 6/8/2025 | 15,74 | 15,81 | +0,57% | 15,67 | 15,88 | 15,79 | 15,81 | 15,82 | 2.195 | 504.214.700 |
| 5/8/2025 | 15,73 | 15,72 | 0,00% | 15,52 | 15,91 | 15,73 | 15,71 | 15,87 | 2.958 | 771.808.200 |
| 4/8/2025 | 16,11 | 15,72 | -2,00% | 15,70 | 16,29 | 15,84 | 15,72 | 15,80 | 1.903 | 576.499.000 |
| 1/8/2025 | 16,19 | 16,04 | -0,43% | 16,00 | 16,49 | 16,16 | 16,04 | 16,20 | 3.550 | 1.054.583.000 |
| 31/7/2025 | 16,51 | 16,11 | -2,83% | 16,11 | 16,73 | 16,30 | 16,11 | 16,22 | 3.796 | 1.150.254.600 |
| 30/7/2025 | 16,12 | 16,58 | +2,28% | 16,02 | 16,66 | 16,33 | 16,52 | 16,58 | 2.864 | 1.014.211.800 |
| 29/7/2025 | 16,39 | 16,21 | -1,10% | 16,12 | 16,56 | 16,24 | 16,18 | 16,23 | 2.334 | 658.147.600 |
| 28/7/2025 | 16,79 | 16,39 | -2,21% | 16,39 | 16,88 | 16,64 | 16,39 | 16,49 | 2.617 | 830.082.800 |
| 25/7/2025 | 16,89 | 16,76 | -0,95% | 16,51 | 16,89 | 16,67 | 16,72 | 16,76 | 2.311 | 960.708.800 |
| 24/7/2025 | 17,11 | 16,92 | -1,51% | 16,75 | 17,11 | 16,86 | 16,81 | 16,94 | 2.007 | 624.516.400 |
| 23/7/2025 | 16,75 | 17,18 | +2,57% | 16,73 | 17,41 | 17,05 | 17,04 | 17,18 | 1.818 | 674.299.500 |
| 22/7/2025 | 16,65 | 16,75 | +0,24% | 16,65 | 16,95 | 16,78 | 16,75 | 16,76 | 2.369 | 577.977.600 |
| 21/7/2025 | 16,91 | 16,71 | -1,59% | 16,66 | 17,21 | 16,78 | 16,71 | 16,75 | 2.436 | 718.022.900 |
| 18/7/2025 | 17,28 | 16,98 | -1,74% | 16,90 | 17,51 | 17,12 | 16,96 | 16,98 | 2.400 | 742.881.500 |
| 17/7/2025 | 17,50 | 17,28 | -1,03% | 17,22 | 17,53 | 17,32 | 17,27 | 17,28 | 2.355 | 751.049.900 |
| 16/7/2025 | 17,42 | 17,46 | +0,23% | 17,18 | 17,52 | 17,34 | 17,41 | 17,49 | 1.777 | 535.832.700 |
| 15/7/2025 | 17,43 | 17,42 | -0,06% | 17,20 | 17,61 | 17,32 | 17,36 | 17,42 | 2.616 | 883.240.100 |
| 14/7/2025 | 17,69 | 17,43 | -1,58% | 17,37 | 17,78 | 17,51 | 17,42 | 17,43 | 3.103 | 1.352.452.500 |
| 11/7/2025 | 18,22 | 17,71 | -3,85% | 17,65 | 18,68 | 18,08 | 17,70 | 17,79 | 4.051 | 2.002.138.300 |
| 10/7/2025 | 17,37 | 18,42 | +2,91% | 17,28 | 18,72 | 18,24 | 18,42 | 18,50 | 5.086 | 1.737.745.400 |
| 9/7/2025 | 18,07 | 17,90 | -0,94% | 17,72 | 18,11 | 17,88 | 17,84 | 17,90 | 2.032 | 645.290.200 |
| 8/7/2025 | 18,20 | 18,07 | +0,50% | 17,86 | 18,20 | 17,96 | 18,00 | 18,07 | 1.632 | 535.052.100 |
| 7/7/2025 | 18,17 | 17,98 | -0,50% | 17,98 | 18,25 | 18,06 | 17,98 | 18,10 | 1.667 | 490.239.800 |
| 4/7/2025 | 18,25 | 18,07 | -0,50% | 18,05 | 18,25 | 18,11 | 18,07 | 18,18 | 1.172 | 293.859.400 |
| 3/7/2025 | 18,09 | 18,16 | +0,39% | 17,99 | 18,37 | 18,16 | 18,08 | 18,16 | 2.636 | 739.413.300 |
| 2/7/2025 | 18,10 | 18,09 | -0,06% | 17,97 | 18,26 | 18,07 | 18,03 | 18,09 | 1.850 | 462.907.400 |
| 1/7/2025 | 18,21 | 18,10 | -0,66% | 17,90 | 18,36 | 18,04 | 18,06 | 18,10 | 2.934 | 1.015.354.300 |
| 30/6/2025 | 18,28 | 18,22 | +0,11% | 18,10 | 18,40 | 18,25 | 18,22 | 18,36 | 1.924 | 529.865.300 |
| 27/6/2025 | 18,24 | 18,20 | -0,22% | 17,94 | 18,25 | 18,09 | 18,11 | 18,20 | 1.747 | 503.456.700 |
| 26/6/2025 | 18,03 | 18,24 | +2,07% | 17,84 | 18,24 | 18,02 | 18,07 | 18,24 | 1.839 | 663.753.600 |
| 25/6/2025 | 18,11 | 17,87 | -0,78% | 17,81 | 18,14 | 17,89 | 17,87 | 17,90 | 1.572 | 471.632.900 |
| 24/6/2025 | 18,40 | 18,01 | -1,58% | 17,96 | 18,40 | 18,09 | 18,01 | 18,09 | 2.323 | 691.406.900 |
| 23/6/2025 | 18,19 | 18,30 | +0,60% | 17,95 | 18,39 | 18,19 | 18,23 | 18,31 | 2.206 | 697.283.300 |
| 20/6/2025 | 18,36 | 18,19 | -1,03% | 18,02 | 18,44 | 18,18 | 18,05 | 18,20 | 1.726 | 2.031.283.400 |
| 18/6/2025 | 18,38 | 18,38 | -0,54% | 18,28 | 18,93 | 18,41 | 18,38 | 18,41 | 1.849 | 499.287.600 |
| 17/6/2025 | 18,81 | 18,48 | -2,27% | 18,32 | 19,07 | 18,59 | 18,46 | 18,48 | 2.284 | 595.114.400 |
| 16/6/2025 | 19,20 | 18,91 | -0,89% | 18,90 | 19,30 | 19,02 | 18,90 | 18,97 | 1.434 | 571.043.200 |
| 13/6/2025 | 18,95 | 19,08 | +0,85% | 18,58 | 19,10 | 18,90 | 19,05 | 19,08 | 2.043 | 816.149.800 |
| 12/6/2025 | 18,89 | 18,92 | +0,21% | 18,53 | 19,08 | 18,84 | 18,92 | 19,08 | 1.848 | 863.620.300 |
| 11/6/2025 | 18,88 | 18,88 | +1,02% | 18,50 | 19,01 | 18,83 | 18,88 | 18,95 | 1.938 | 825.023.000 |
| 10/6/2025 | 18,75 | 18,69 | +0,05% | 18,38 | 18,85 | 18,64 | 18,65 | 18,70 | 1.382 | 474.542.300 |
| 9/6/2025 | 18,49 | 18,68 | +1,08% | 18,09 | 18,68 | 18,37 | 18,55 | 18,68 | 1.713 | 627.706.200 |
| 6/6/2025 | 18,53 | 18,48 | -0,91% | 18,41 | 18,69 | 18,52 | 18,48 | 18,56 | 1.625 | 597.118.500 |
| 5/6/2025 | 19,35 | 18,65 | -1,06% | 18,55 | 19,42 | 18,89 | 18,60 | 18,65 | 3.005 | 1.114.698.800 |
| 4/6/2025 | 19,34 | 18,85 | -2,28% | 18,82 | 19,59 | 19,08 | 18,84 | 18,91 | 2.046 | 694.186.100 |
| 3/6/2025 | 18,73 | 19,29 | +2,50% | 18,73 | 19,31 | 19,14 | 19,17 | 19,29 | 1.970 | 641.677.600 |
| 2/6/2025 | 19,25 | 18,82 | -2,23% | 18,71 | 19,28 | 18,96 | 18,74 | 18,84 | 2.213 | 680.568.900 |
| 30/5/2025 | 19,82 | 19,25 | -2,83% | 19,09 | 19,90 | 19,42 | 19,24 | 19,25 | 3.044 | 1.186.228.300 |
| 29/5/2025 | 19,88 | 19,81 | +0,25% | 19,60 | 20,23 | 19,89 | 19,77 | 19,87 | 3.188 | 917.758.000 |
| 28/5/2025 | 19,80 | 19,76 | -0,45% | 19,43 | 19,89 | 19,70 | 19,69 | 19,83 | 2.437 | 642.315.200 |
| 27/5/2025 | 19,30 | 19,85 | +4,36% | 19,03 | 19,85 | 19,39 | 19,80 | 19,85 | 3.196 | 1.559.680.200 |
| 26/5/2025 | 19,02 | 19,02 | +0,48% | 18,79 | 19,18 | 19,01 | 19,02 | 19,18 | 1.366 | 409.195.900 |
| 23/5/2025 | 18,80 | 18,93 | +0,64% | 18,48 | 18,93 | 18,72 | 18,76 | 18,93 | 1.352 | 471.418.700 |
| 22/5/2025 | 18,53 | 18,81 | +0,53% | 18,53 | 18,98 | 18,79 | 18,78 | 18,83 | 2.254 | 677.998.200 |
| 21/5/2025 | 18,86 | 18,71 | -1,42% | 18,57 | 19,08 | 18,74 | 18,69 | 18,71 | 2.970 | 1.052.363.300 |
| 20/5/2025 | 18,87 | 18,98 | +0,11% | 18,51 | 18,98 | 18,68 | 18,83 | 18,98 | 3.388 | 1.032.397.800 |
| 19/5/2025 | 18,45 | 18,96 | +2,88% | 18,35 | 19,00 | 18,77 | 18,89 | 18,96 | 4.509 | 1.395.668.000 |
| 16/5/2025 | 18,70 | 18,43 | -1,44% | 18,30 | 18,81 | 18,52 | 18,42 | 18,48 | 3.920 | 1.704.128.200 |
| 15/5/2025 | 18,54 | 18,70 | -3,71% | 18,37 | 18,98 | 18,56 | 18,52 | 18,70 | 4.141 | 1.890.861.700 |
| 14/5/2025 | 19,48 | 19,42 | +0,41% | 19,21 | 19,51 | 19,38 | 19,40 | 19,42 | 1.766 | 508.682.900 |
| 13/5/2025 | 19,40 | 19,34 | 0,00% | 18,99 | 19,86 | 19,38 | 19,33 | 19,34 | 2.965 | 1.079.861.800 |
| 12/5/2025 | 19,17 | 19,34 | +1,36% | 18,82 | 19,57 | 19,24 | 19,30 | 19,34 | 3.776 | 1.087.528.000 |
| 9/5/2025 | 19,84 | 19,08 | -3,73% | 18,93 | 20,13 | 19,52 | 19,07 | 19,08 | 5.395 | 2.669.663.000 |
| 8/5/2025 | 19,60 | 19,82 | +2,38% | 19,36 | 20,06 | 19,70 | 19,72 | 19,82 | 4.092 | 1.738.603.700 |
| 7/5/2025 | 19,88 | 19,36 | -1,58% | 19,36 | 19,90 | 19,58 | 19,36 | 19,47 | 2.332 | 802.477.800 |
| 6/5/2025 | 20,58 | 19,67 | -4,28% | 19,42 | 20,58 | 19,85 | 19,56 | 19,67 | 4.149 | 1.494.400.800 |
| 5/5/2025 | 21,04 | 20,55 | -2,14% | 20,10 | 21,12 | 20,38 | 20,28 | 20,55 | 2.987 | 1.174.277.900 |
| 2/5/2025 | 21,44 | 21,00 | -2,33% | 20,73 | 21,63 | 21,02 | 20,84 | 21,00 | 2.286 | 1.111.644.500 |
| 29/4/2025 | 22,31 | 21,50 | -4,27% | 21,34 | 22,48 | 21,69 | 21,50 | 21,55 | 4.608 | 1.762.863.300 |
| 28/4/2025 | 22,80 | 22,46 | -1,27% | 22,41 | 23,14 | 22,78 | 22,45 | 22,63 | 8.297 | 2.317.965.900 |
| 25/4/2025 | 21,67 | 22,75 | +4,98% | 21,49 | 23,22 | 22,70 | 22,69 | 22,77 | 11.752 | 3.805.269.000 |
| 24/4/2025 | 22,60 | 21,67 | -3,86% | 21,58 | 22,69 | 22,06 | 21,67 | 21,72 | 12.859 | 4.524.400.400 |
| 23/4/2025 | 23,62 | 22,54 | -4,93% | 22,54 | 23,71 | 22,97 | 22,54 | 22,77 | 12.399 | 4.717.001.600 |
| 22/4/2025 | 23,50 | 23,71 | +0,76% | 23,11 | 24,71 | 23,94 | 23,63 | 23,71 | 12.204 | 4.534.863.300 |
| 17/4/2025 | 22,47 | 23,53 | +4,58% | 21,93 | 23,69 | 23,17 | 23,50 | 23,56 | 7.637 | 4.399.025.000 |
| 16/4/2025 | 20,91 | 22,50 | +6,53% | 20,80 | 22,50 | 21,83 | 22,37 | 22,50 | 6.812 | 3.157.955.100 |
| 15/4/2025 | 20,10 | 21,12 | +5,07% | 19,92 | 21,12 | 20,66 | 20,90 | 21,13 | 6.019 | 2.509.131.200 |
| 14/4/2025 | 19,11 | 20,10 | +6,12% | 18,96 | 20,32 | 19,97 | 20,10 | 20,12 | 6.896 | 2.835.075.600 |
| 11/4/2025 | 18,03 | 18,94 | +4,99% | 17,80 | 19,14 | 18,50 | 18,93 | 19,02 | 5.811 | 2.150.372.100 |
| 10/4/2025 | 18,02 | 18,04 | +0,39% | 17,68 | 18,11 | 17,91 | 18,04 | 18,10 | 5.059 | 1.716.507.900 |
| 9/4/2025 | 17,40 | 17,97 | +2,39% | 17,10 | 18,00 | 17,66 | 17,86 | 17,97 | 7.405 | 2.004.454.300 |
| 8/4/2025 | 17,47 | 17,55 | -0,11% | 17,16 | 17,72 | 17,45 | 17,51 | 17,56 | 5.727 | 1.779.029.300 |
| 7/4/2025 | 17,19 | 17,57 | +0,40% | 16,99 | 17,74 | 17,47 | 17,57 | 17,69 | 6.595 | 1.854.425.700 |
| 4/4/2025 | 17,89 | 17,50 | -2,99% | 17,22 | 17,89 | 17,45 | 17,50 | 17,56 | 5.850 | 2.579.307.600 |
| 3/4/2025 | 17,95 | 18,04 | +0,22% | 17,86 | 18,80 | 18,32 | 17,99 | 18,06 | 6.040 | 2.273.435.400 |
| 2/4/2025 | 17,98 | 18,00 | +0,11% | 17,69 | 18,19 | 17,91 | 17,84 | 18,00 | 4.011 | 1.315.873.500 |
| 1/4/2025 | 18,20 | 17,98 | -1,21% | 17,90 | 18,25 | 18,06 | 17,91 | 17,98 | 3.677 | 1.473.525.600 |
| 31/3/2025 | 17,81 | 18,20 | +1,11% | 17,66 | 18,35 | 18,11 | 18,16 | 18,20 | 5.179 | 2.349.076.900 |
| 28/3/2025 | 17,75 | 18,00 | -0,39% | 17,42 | 18,10 | 17,70 | 17,88 | 18,01 | 8.438 | 3.525.116.300 |
| 27/3/2025 | 18,28 | 18,07 | +0,67% | 17,90 | 18,38 | 18,06 | 18,07 | 18,10 | 3.521 | 1.460.320.900 |
| 26/3/2025 | 18,35 | 17,95 | -2,18% | 17,88 | 18,56 | 18,13 | 17,91 | 17,95 | 2.733 | 1.119.860.700 |
| 25/3/2025 | 18,14 | 18,35 | +1,94% | 18,08 | 18,53 | 18,37 | 18,32 | 18,35 | 3.046 | 1.121.602.100 |
| 24/3/2025 | 18,90 | 18,00 | -3,74% | 18,00 | 18,91 | 18,33 | 18,00 | 18,04 | 4.239 | 1.951.744.300 |
| 21/3/2025 | 19,30 | 18,70 | -3,16% | 18,70 | 19,49 | 18,96 | 18,69 | 18,72 | 3.146 | 1.378.760.300 |
| 20/3/2025 | 20,03 | 19,31 | -3,35% | 19,30 | 20,16 | 19,70 | 19,31 | 19,40 | 3.802 | 1.700.166.300 |
| 19/3/2025 | 19,85 | 19,98 | -0,70% | 19,33 | 20,13 | 19,85 | 19,97 | 19,98 | 6.643 | 2.926.007.700 |
| 18/3/2025 | 21,62 | 20,12 | -6,98% | 19,91 | 21,66 | 20,49 | 20,11 | 20,14 | 7.406 | 4.213.805.300 |
| 17/3/2025 | 21,34 | 21,63 | +1,41% | 21,27 | 21,74 | 21,56 | 21,54 | 21,63 | 2.143 | 891.379.400 |
| 14/3/2025 | 21,03 | 21,33 | +1,72% | 20,92 | 21,45 | 21,23 | 21,33 | 21,36 | 2.352 | 812.549.700 |
| 13/3/2025 | 20,81 | 20,97 | +0,62% | 20,74 | 21,09 | 20,95 | 20,95 | 21,00 | 1.680 | 606.868.400 |
| 12/3/2025 | 20,70 | 20,84 | +0,19% | 20,70 | 21,10 | 20,88 | 20,83 | 20,95 | 2.353 | 746.797.900 |
| 11/3/2025 | 21,26 | 20,80 | -2,44% | 20,68 | 21,34 | 20,86 | 20,77 | 20,86 | 1.580 | 496.867.800 |
| 10/3/2025 | 21,31 | 21,32 | +0,05% | 21,09 | 21,53 | 21,34 | 21,28 | 21,33 | 2.191 | 613.971.300 |
| 7/3/2025 | 20,99 | 21,31 | +1,72% | 20,73 | 21,48 | 21,21 | 21,31 | 21,38 | 3.996 | 1.135.771.700 |
| 6/3/2025 | 20,80 | 20,95 | +1,45% | 20,69 | 21,12 | 20,96 | 20,94 | 21,06 | 4.908 | 1.361.535.900 |
| 5/3/2025 | 20,50 | 20,65 | +0,24% | 20,50 | 20,99 | 20,73 | 20,65 | 20,70 | 2.198 | 821.088.500 |
| 28/2/2025 | 20,54 | 20,60 | -0,15% | 20,47 | 21,00 | 20,59 | 20,60 | 20,70 | 2.584 | 817.080.100 |
| 27/2/2025 | 20,72 | 20,63 | -0,72% | 20,53 | 21,04 | 20,70 | 20,63 | 20,66 | 2.790 | 1.060.526.600 |
| 26/2/2025 | 20,85 | 20,78 | +0,05% | 20,68 | 21,02 | 20,82 | 20,77 | 20,78 | 1.773 | 541.583.600 |
| 25/2/2025 | 20,79 | 20,77 | 0,00% | 20,66 | 20,94 | 20,78 | 20,70 | 20,77 | 1.838 | 631.411.800 |
| 24/2/2025 | 21,00 | 20,77 | -0,53% | 20,73 | 21,08 | 20,86 | 20,76 | 20,77 | 2.025 | 738.537.400 |
| 21/2/2025 | 21,31 | 20,88 | -1,56% | 20,77 | 21,34 | 20,92 | 20,84 | 20,88 | 2.977 | 871.857.600 |
| 20/2/2025 | 21,12 | 21,21 | +0,62% | 21,07 | 21,36 | 21,22 | 21,05 | 21,21 | 3.029 | 968.614.800 |
| 19/2/2025 | 20,95 | 21,08 | +0,09% | 20,81 | 21,18 | 20,96 | 21,08 | 21,12 | 2.409 | 914.718.000 |
| 18/2/2025 | 21,51 | 21,06 | -1,22% | 21,06 | 21,52 | 21,25 | 21,05 | 21,10 | 1.652 | 524.563.600 |
| 17/2/2025 | 21,40 | 21,32 | 0,00% | 21,26 | 21,70 | 21,43 | 21,32 | 21,39 | 2.194 | 828.208.000 |
| 14/2/2025 | 20,80 | 21,32 | +3,29% | 20,69 | 21,32 | 21,00 | 21,30 | 21,32 | 1.867 | 852.459.200 |
| 13/2/2025 | 20,56 | 20,64 | +0,29% | 20,26 | 20,64 | 20,50 | 20,52 | 20,65 | 1.996 | 662.821.200 |
| 12/2/2025 | 21,25 | 20,58 | -2,92% | 20,58 | 21,25 | 20,79 | 20,58 | 20,74 | 1.396 | 460.982.600 |
| 11/2/2025 | 21,01 | 21,20 | +1,48% | 20,89 | 21,36 | 21,20 | 21,18 | 21,20 | 1.640 | 549.514.800 |
| 10/2/2025 | 20,85 | 20,89 | +1,16% | 20,81 | 21,20 | 20,97 | 20,89 | 21,02 | 1.595 | 558.253.900 |
| 7/2/2025 | 21,05 | 20,65 | -1,90% | 20,65 | 21,20 | 20,86 | 20,65 | 20,81 | 1.585 | 480.861.400 |
| 6/2/2025 | 21,09 | 21,05 | +0,77% | 20,83 | 21,31 | 21,06 | 21,05 | 21,09 | 2.015 | 627.245.700 |
| 5/2/2025 | 21,19 | 20,89 | -1,51% | 20,74 | 21,25 | 20,99 | 20,88 | 21,04 | 2.184 | 761.762.400 |
| 4/2/2025 | 21,29 | 21,21 | -0,24% | 20,78 | 21,29 | 21,03 | 21,07 | 21,23 | 2.769 | 1.013.217.100 |
| 3/2/2025 | 20,99 | 21,26 | -0,56% | 20,82 | 21,34 | 21,10 | 21,17 | 21,26 | 2.997 | 1.152.680.300 |
| 31/1/2025 | 21,89 | 21,38 | -2,42% | 21,38 | 22,14 | 21,65 | 21,37 | 21,55 | 2.139 | 1.028.936.700 |
| 30/1/2025 | 21,25 | 21,91 | +2,96% | 21,25 | 22,17 | 21,86 | 21,74 | 21,93 | 5.020 | 1.708.393.600 |
| 29/1/2025 | 21,34 | 21,28 | -0,09% | 21,15 | 21,47 | 21,31 | 21,27 | 21,28 | 2.938 | 974.574.200 |
| 28/1/2025 | 21,98 | 21,30 | -2,61% | 21,27 | 21,98 | 21,41 | 21,30 | 21,41 | 2.869 | 1.063.925.100 |
| 27/1/2025 | 21,45 | 21,87 | +0,83% | 21,45 | 22,08 | 21,91 | 21,85 | 21,92 | 2.185 | 947.548.100 |
| 24/1/2025 | 21,20 | 21,69 | +2,80% | 21,14 | 21,69 | 21,51 | 21,58 | 21,74 | 2.151 | 1.084.513.300 |
| 23/1/2025 | 21,59 | 21,10 | -2,22% | 21,00 | 21,60 | 21,10 | 21,10 | 21,12 | 5.461 | 1.903.442.200 |
| 22/1/2025 | 21,50 | 21,58 | +0,23% | 21,13 | 21,58 | 21,36 | 21,45 | 21,59 | 4.117 | 1.306.320.300 |
| 21/1/2025 | 21,79 | 21,53 | -1,15% | 21,35 | 21,83 | 21,50 | 21,38 | 21,54 | 2.266 | 819.708.600 |
| 20/1/2025 | 21,73 | 21,78 | +0,18% | 21,52 | 21,91 | 21,67 | 21,78 | 21,80 | 2.060 | 555.814.400 |
| 17/1/2025 | 22,10 | 21,74 | -0,96% | 21,68 | 22,10 | 21,87 | 21,72 | 21,90 | 1.592 | 721.395.700 |
| 16/1/2025 | 22,12 | 21,95 | -0,77% | 21,70 | 22,12 | 21,87 | 21,77 | 21,95 | 1.898 | 735.314.100 |
| 15/1/2025 | 21,30 | 22,12 | +4,34% | 21,20 | 22,12 | 21,84 | 22,07 | 22,12 | 2.968 | 1.175.125.100 |
| 14/1/2025 | 21,50 | 21,20 | -0,38% | 20,95 | 21,50 | 21,12 | 21,14 | 21,25 | 1.770 | 592.308.700 |
| 13/1/2025 | 21,41 | 21,28 | 0,00% | 21,17 | 21,52 | 21,33 | 21,24 | 21,32 | 2.123 | 694.508.900 |
| 10/1/2025 | 21,77 | 21,28 | -1,85% | 21,11 | 21,77 | 21,28 | 21,25 | 21,28 | 1.705 | 571.087.800 |
| 9/1/2025 | 21,82 | 21,68 | -1,23% | 21,68 | 22,07 | 21,93 | 21,68 | 21,90 | 2.038 | 1.142.542.000 |
| 8/1/2025 | 21,83 | 21,95 | +0,55% | 21,65 | 22,02 | 21,87 | 21,95 | 21,97 | 2.232 | 986.103.500 |
| 7/1/2025 | 21,65 | 21,83 | +0,83% | 21,58 | 22,04 | 21,84 | 21,82 | 21,92 | 1.969 | 882.620.800 |
| 6/1/2025 | 21,84 | 21,65 | +1,36% | 21,11 | 21,84 | 21,46 | 21,55 | 21,65 | 4.998 | 1.645.338.100 |
| 3/1/2025 | 21,74 | 21,36 | -1,39% | 20,91 | 21,78 | 21,19 | 21,25 | 21,40 | 5.560 | 5.960.848.900 |
| 2/1/2025 | 22,67 | 21,66 | -9,37% | 21,55 | 22,67 | 21,77 | 21,60 | 21,66 | 5.474 | 2.576.030.700 |
| 30/12/2024 | 23,29 | 23,90 | +3,02% | 23,14 | 23,91 | 23,46 | 23,90 | 23,91 | 7.504 | 4.702.200.900 |
| 27/12/2024 | 23,21 | 23,20 | +0,43% | 23,01 | 23,31 | 23,13 | 23,20 | 23,23 | 7.104 | 4.683.554.800 |
| 26/12/2024 | 22,91 | 23,10 | +1,81% | 22,69 | 23,21 | 23,05 | 23,10 | 23,11 | 6.489 | 2.537.761.000 |
| 23/12/2024 | 22,94 | 22,69 | -1,13% | 22,55 | 22,94 | 22,65 | 22,55 | 22,70 | 4.965 | 1.774.675.300 |
| 20/12/2024 | 22,84 | 22,95 | +0,88% | 22,55 | 23,09 | 22,85 | 22,89 | 22,95 | 4.134 | 1.798.312.800 |
| 19/12/2024 | 22,40 | 22,75 | +1,56% | 22,35 | 22,80 | 22,66 | 22,75 | 22,78 | 3.996 | 1.544.615.000 |
| 18/12/2024 | 22,79 | 22,40 | -1,67% | 22,26 | 22,97 | 22,61 | 22,30 | 22,40 | 4.558 | 1.994.292.600 |
| 17/12/2024 | 22,75 | 22,78 | +0,57% | 22,27 | 22,89 | 22,58 | 22,75 | 22,78 | 3.790 | 1.594.603.000 |
| 16/12/2024 | 22,91 | 22,65 | -1,82% | 22,65 | 23,12 | 22,82 | 22,60 | 22,65 | 3.751 | 1.547.138.500 |
| 13/12/2024 | 23,19 | 23,07 | -0,52% | 22,95 | 23,28 | 23,09 | 22,95 | 23,09 | 4.917 | 1.919.346.800 |
| 12/12/2024 | 23,49 | 23,19 | -1,99% | 22,81 | 23,71 | 23,20 | 23,10 | 23,19 | 5.116 | 1.870.220.500 |
| 11/12/2024 | 22,86 | 23,66 | +3,45% | 22,83 | 23,77 | 23,40 | 23,44 | 23,66 | 3.785 | 1.594.509.400 |
| 10/12/2024 | 22,68 | 22,87 | +2,14% | 22,29 | 22,88 | 22,67 | 22,87 | 22,88 | 4.380 | 1.508.210.800 |
| 9/12/2024 | 22,64 | 22,39 | -0,04% | 22,06 | 22,73 | 22,36 | 22,29 | 22,39 | 5.476 | 1.796.756.300 |
| 6/12/2024 | 21,91 | 22,40 | +2,94% | 21,85 | 22,81 | 22,42 | 22,40 | 22,57 | 6.867 | 2.477.164.100 |
| 5/12/2024 | 21,40 | 21,76 | +6,20% | 21,40 | 21,96 | 21,63 | 21,76 | 21,78 | 6.033 | 5.095.817.300 |
| 4/12/2024 | 20,14 | 20,49 | +1,44% | 20,00 | 20,81 | 20,52 | 20,48 | 20,63 | 4.668 | 1.509.703.100 |
| 3/12/2024 | 20,05 | 20,20 | +0,30% | 19,94 | 20,38 | 20,10 | 20,15 | 20,20 | 7.248 | 2.372.989.800 |
| 2/12/2024 | 20,69 | 20,14 | -2,61% | 20,14 | 20,78 | 20,30 | 20,14 | 20,18 | 6.410 | 2.210.401.900 |
| 29/11/2024 | 21,00 | 20,68 | -3,68% | 20,22 | 21,00 | 20,59 | 20,68 | 20,83 | 7.165 | 2.309.562.600 |
| 28/11/2024 | 21,42 | 21,47 | +0,19% | 20,82 | 21,47 | 21,16 | 21,21 | 21,53 | 3.543 | 1.502.373.900 |
| 27/11/2024 | 22,10 | 21,43 | -2,77% | 21,43 | 22,12 | 21,68 | 21,42 | 21,50 | 5.161 | 2.197.553.700 |
| 26/11/2024 | 22,07 | 22,04 | -0,23% | 21,87 | 22,34 | 22,11 | 22,04 | 22,10 | 3.010 | 1.331.426.700 |
| 25/11/2024 | 21,42 | 22,09 | +1,75% | 21,42 | 22,34 | 22,13 | 22,06 | 22,21 | 3.101 | 1.264.346.700 |
| 22/11/2024 | 21,60 | 21,71 | +0,79% | 21,43 | 21,81 | 21,60 | 21,71 | 21,76 | 2.099 | 778.761.600 |
| 21/11/2024 | 21,90 | 21,54 | -1,64% | 21,52 | 21,90 | 21,61 | 21,54 | 21,68 | 3.124 | 1.165.361.700 |
| 19/11/2024 | 21,85 | 21,90 | +0,09% | 21,65 | 22,06 | 21,83 | 21,90 | 21,94 | 4.377 | 1.741.351.100 |
| 18/11/2024 | 22,31 | 21,88 | -1,93% | 21,75 | 22,56 | 22,04 | 21,83 | 21,88 | 5.422 | 2.278.850.400 |
| 14/11/2024 | 23,04 | 22,31 | -7,43% | 21,97 | 23,14 | 22,41 | 22,31 | 22,40 | 12.181 | 5.895.943.500 |
| 13/11/2024 | 24,38 | 24,10 | -0,37% | 23,66 | 24,41 | 23,93 | 24,10 | 24,12 | 3.618 | 1.344.933.300 |
| 12/11/2024 | 24,23 | 24,19 | +1,43% | 23,86 | 24,28 | 24,10 | 24,19 | 24,31 | 3.037 | 1.345.600.100 |
| 11/11/2024 | 23,86 | 23,85 | +0,76% | 23,51 | 23,90 | 23,73 | 23,76 | 23,85 | 1.829 | 761.531.500 |
| 8/11/2024 | 23,80 | 23,67 | -0,75% | 23,40 | 23,86 | 23,61 | 23,60 | 23,67 | 2.774 | 1.076.556.100 |
| 7/11/2024 | 23,55 | 23,85 | +1,32% | 23,51 | 24,78 | 23,92 | 23,85 | 23,94 | 6.320 | 2.968.987.700 |
| 6/11/2024 | 23,31 | 23,54 | -0,04% | 23,15 | 23,62 | 23,45 | 23,49 | 23,56 | 3.461 | 2.303.703.500 |
| 5/11/2024 | 23,65 | 23,55 | 0,00% | 23,20 | 23,68 | 23,40 | 23,50 | 23,55 | 3.484 | 1.302.244.100 |
| 4/11/2024 | 23,19 | 23,55 | +1,90% | 23,19 | 23,69 | 23,55 | 23,55 | 23,67 | 3.559 | 1.493.083.400 |
| 1/11/2024 | 23,30 | 23,11 | -1,03% | 23,03 | 23,40 | 23,22 | 23,10 | 23,13 | 4.114 | 2.085.422.900 |
| 31/10/2024 | 23,42 | 23,35 | -0,43% | 23,25 | 23,66 | 23,36 | 23,35 | 23,36 | 2.775 | 1.778.005.100 |
| 30/10/2024 | 23,25 | 23,45 | +0,86% | 23,25 | 23,68 | 23,50 | 23,45 | 23,55 | 1.883 | 635.324.300 |
| 29/10/2024 | 23,67 | 23,25 | -0,43% | 23,19 | 23,67 | 23,31 | 23,25 | 23,37 | 3.679 | 1.672.645.900 |
| 28/10/2024 | 23,36 | 23,35 | +0,43% | 23,30 | 23,58 | 23,39 | 23,32 | 23,40 | 2.363 | 925.227.200 |
| 25/10/2024 | 23,33 | 23,25 | -0,34% | 23,10 | 23,42 | 23,22 | 23,20 | 23,26 | 2.317 | 911.880.400 |
| 24/10/2024 | 23,44 | 23,33 | +0,04% | 23,13 | 23,57 | 23,25 | 23,33 | 23,35 | 3.706 | 1.841.866.000 |
| 23/10/2024 | 23,10 | 23,32 | +0,47% | 22,95 | 23,39 | 23,13 | 23,23 | 23,32 | 2.519 | 1.316.307.000 |
| 22/10/2024 | 23,36 | 23,21 | -0,30% | 23,10 | 23,41 | 23,18 | 23,21 | 23,23 | 3.138 | 1.959.247.400 |
| 21/10/2024 | 23,24 | 23,28 | +0,22% | 23,24 | 23,58 | 23,39 | 23,28 | 23,30 | 2.476 | 810.536.600 |
| 18/10/2024 | 23,80 | 23,23 | -2,15% | 23,23 | 24,02 | 23,43 | 23,22 | 23,39 | 3.436 | 1.469.445.100 |
| 17/10/2024 | 24,15 | 23,74 | -2,18% | 23,64 | 24,15 | 23,76 | 23,73 | 23,74 | 3.174 | 1.525.475.600 |
| 16/10/2024 | 24,06 | 24,27 | +1,59% | 23,71 | 24,42 | 24,01 | 24,27 | 24,32 | 4.751 | 2.289.513.700 |
| 15/10/2024 | 24,35 | 23,89 | -1,32% | 23,86 | 24,55 | 24,01 | 23,89 | 23,90 | 4.705 | 2.467.895.700 |
| 14/10/2024 | 24,39 | 24,21 | -0,37% | 24,06 | 24,45 | 24,25 | 24,21 | 24,33 | 2.843 | 1.080.317.600 |
| 11/10/2024 | 24,56 | 24,30 | -1,18% | 24,22 | 24,57 | 24,35 | 24,30 | 24,38 | 2.691 | 1.080.314.200 |
| 10/10/2024 | 24,41 | 24,59 | +0,45% | 24,26 | 24,59 | 24,45 | 24,42 | 24,60 | 1.711 | 717.872.200 |
| 9/10/2024 | 24,90 | 24,48 | -1,73% | 24,47 | 24,90 | 24,64 | 24,45 | 24,48 | 1.857 | 923.480.100 |
| 8/10/2024 | 25,15 | 24,91 | -0,88% | 24,91 | 25,22 | 25,06 | 24,90 | 25,08 | 2.488 | 1.150.560.200 |
| 7/10/2024 | 25,29 | 25,13 | -0,67% | 25,00 | 25,44 | 25,18 | 25,13 | 25,19 | 1.932 | 816.568.400 |
| 4/10/2024 | 25,42 | 25,30 | -0,47% | 25,15 | 25,54 | 25,24 | 25,16 | 25,30 | 1.752 | 755.479.000 |
| 3/10/2024 | 25,34 | 25,42 | +0,08% | 25,21 | 25,51 | 25,35 | 25,42 | 25,51 | 1.658 | 771.117.500 |
| 2/10/2024 | 25,43 | 25,40 | +0,40% | 25,39 | 25,78 | 25,56 | 25,40 | 25,59 | 1.390 | 629.109.600 |
| 1/10/2024 | 25,71 | 25,30 | -1,59% | 25,28 | 25,80 | 25,44 | 25,30 | 25,44 | 2.798 | 996.302.700 |
| 30/9/2024 | 25,50 | 25,71 | +1,38% | 25,18 | 25,71 | 25,44 | 25,43 | 25,71 | 2.079 | 965.558.400 |
| 26/9/2024 | 25,44 | 25,36 | +0,56% | 25,13 | 25,45 | 25,27 | 25,23 | 25,36 | 2.369 | 895.604.000 |
| 25/9/2024 | 25,99 | 25,22 | -1,79% | 25,19 | 26,04 | 25,46 | 25,22 | 25,23 | 3.029 | 1.929.655.000 |
| 24/9/2024 | 26,17 | 25,68 | -0,58% | 25,68 | 26,31 | 25,86 | 25,68 | 25,70 | 2.700 | 1.006.484.400 |
| 23/9/2024 | 26,27 | 25,83 | -1,94% | 25,80 | 26,27 | 25,93 | 25,83 | 25,93 | 1.959 | 753.048.400 |
| 20/9/2024 | 26,84 | 26,34 | -1,86% | 26,16 | 26,84 | 26,43 | 26,33 | 26,34 | 3.629 | 1.376.218.100 |
| 19/9/2024 | 27,66 | 26,84 | -1,32% | 26,84 | 27,66 | 27,04 | 26,84 | 26,96 | 1.805 | 758.893.600 |
| 18/9/2024 | 27,30 | 27,20 | +0,07% | 27,08 | 27,66 | 27,31 | 27,04 | 27,20 | 2.043 | 935.693.700 |
| 17/9/2024 | 26,93 | 27,18 | +0,93% | 26,68 | 27,28 | 27,06 | 27,13 | 27,25 | 1.375 | 526.424.000 |
| 16/9/2024 | 27,24 | 26,93 | -1,14% | 26,74 | 27,24 | 26,87 | 26,78 | 26,93 | 1.382 | 605.559.300 |
| 13/9/2024 | 26,84 | 27,24 | +0,74% | 26,84 | 27,46 | 27,26 | 27,23 | 27,38 | 1.742 | 773.542.600 |
| 12/9/2024 | 27,03 | 27,04 | +0,04% | 26,60 | 27,06 | 26,86 | 26,99 | 27,04 | 1.895 | 677.695.700 |
| 11/9/2024 | 26,93 | 27,03 | -0,11% | 26,71 | 27,17 | 26,97 | 27,01 | 27,18 | 1.817 | 660.334.400 |
| 10/9/2024 | 26,70 | 27,06 | +0,82% | 26,38 | 27,06 | 26,72 | 26,81 | 27,07 | 2.657 | 1.208.511.600 |
| 9/9/2024 | 27,21 | 26,84 | -0,70% | 26,62 | 27,31 | 26,84 | 26,83 | 26,89 | 2.465 | 1.027.497.000 |