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.
VIVA3F - VIVARA S.A. - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 21,30 | 20,38 | -4,72% | 20,04 | 21,37 | 20,50 | 20,27 | 20,38 | 2.096 | 35.667.390 |
| 2/6/2026 | 21,69 | 21,39 | +0,19% | 21,37 | 21,80 | 21,50 | 21,39 | 21,57 | 868 | 15.136.716 |
| 1/6/2026 | 21,99 | 21,35 | -3,52% | 21,10 | 22,00 | 21,44 | 21,31 | 21,39 | 2.334 | 27.218.035 |
| 29/5/2026 | 22,12 | 22,13 | +0,18% | 21,49 | 22,39 | 21,80 | 21,97 | 22,13 | 1.439 | 23.475.904 |
| 28/5/2026 | 22,39 | 22,09 | -0,72% | 22,00 | 22,50 | 22,24 | 22,09 | 22,29 | 712 | 14.931.151 |
| 27/5/2026 | 22,34 | 22,25 | -0,31% | 22,05 | 22,72 | 22,25 | 22,09 | 22,25 | 723 | 13.865.456 |
| 26/5/2026 | 22,69 | 22,32 | -1,63% | 21,97 | 22,76 | 22,26 | 22,20 | 22,32 | 1.043 | 17.618.819 |
| 25/5/2026 | 22,39 | 22,69 | +1,79% | 22,31 | 22,94 | 22,64 | 22,69 | 22,84 | 802 | 14.495.225 |
| 22/5/2026 | 22,40 | 22,29 | -0,67% | 21,90 | 22,50 | 22,22 | 22,26 | 22,29 | 888 | 16.254.146 |
| 21/5/2026 | 22,35 | 22,44 | -1,45% | 21,86 | 22,84 | 22,25 | 22,42 | 22,44 | 1.000 | 19.511.674 |
| 20/5/2026 | 22,44 | 22,77 | +2,43% | 22,35 | 23,29 | 22,80 | 22,70 | 22,77 | 790 | 18.122.997 |
| 19/5/2026 | 22,69 | 22,23 | -3,31% | 22,08 | 22,84 | 22,37 | 22,23 | 22,30 | 1.127 | 22.534.036 |
| 18/5/2026 | 23,00 | 22,99 | -0,52% | 22,63 | 23,27 | 22,91 | 22,88 | 22,99 | 957 | 17.070.453 |
| 15/5/2026 | 22,80 | 23,11 | +0,26% | 22,55 | 23,17 | 22,89 | 22,90 | 23,11 | 1.113 | 28.617.342 |
| 14/5/2026 | 22,76 | 23,05 | +1,50% | 22,70 | 23,19 | 22,95 | 23,00 | 23,05 | 882 | 27.279.709 |
| 13/5/2026 | 23,68 | 22,71 | -4,90% | 22,50 | 23,72 | 23,05 | 22,65 | 22,71 | 1.907 | 37.237.602 |
| 12/5/2026 | 23,99 | 23,88 | -0,67% | 23,55 | 24,35 | 23,81 | 23,78 | 23,88 | 920 | 22.262.201 |
| 11/5/2026 | 24,77 | 24,04 | -3,34% | 23,84 | 24,89 | 24,29 | 23,99 | 24,04 | 2.030 | 43.333.794 |
| 8/5/2026 | 27,00 | 24,87 | -10,99% | 24,71 | 27,00 | 25,53 | 24,87 | 25,09 | 3.657 | 74.315.599 |
| 7/5/2026 | 28,35 | 27,94 | -1,31% | 27,45 | 28,77 | 28,05 | 27,72 | 27,94 | 993 | 30.267.694 |
| 6/5/2026 | 26,92 | 28,31 | +6,31% | 26,81 | 28,74 | 28,13 | 28,30 | 28,31 | 1.520 | 40.732.418 |
| 5/5/2026 | 25,85 | 26,63 | +2,46% | 25,85 | 26,94 | 26,62 | 26,63 | 26,87 | 836 | 25.307.439 |
| 4/5/2026 | 25,82 | 25,99 | +0,93% | 25,40 | 26,04 | 25,79 | 25,85 | 25,99 | 980 | 22.093.893 |
| 30/4/2026 | 25,06 | 25,75 | +2,71% | 25,00 | 25,89 | 25,49 | 25,75 | 25,86 | 947 | 24.059.825 |
| 29/4/2026 | 24,88 | 25,07 | -0,12% | 24,65 | 25,12 | 24,86 | 24,92 | 25,07 | 801 | 18.520.968 |
| 28/4/2026 | 25,41 | 25,10 | -1,53% | 24,60 | 25,46 | 24,87 | 24,98 | 25,10 | 1.549 | 27.699.568 |
| 27/4/2026 | 26,05 | 25,49 | -2,15% | 25,49 | 26,11 | 25,78 | 25,48 | 25,57 | 1.061 | 19.530.410 |
| 24/4/2026 | 26,30 | 26,05 | -1,33% | 25,92 | 26,49 | 26,14 | 25,99 | 26,18 | 614 | 16.338.345 |
| 23/4/2026 | 27,38 | 26,40 | -2,76% | 26,17 | 27,38 | 26,68 | 26,32 | 26,40 | 889 | 19.783.392 |
| 22/4/2026 | 27,47 | 27,15 | -1,09% | 26,91 | 27,79 | 27,22 | 27,15 | 27,17 | 889 | 18.404.646 |
| 20/4/2026 | 27,65 | 27,45 | -0,72% | 27,24 | 27,96 | 27,53 | 27,45 | 27,65 | 840 | 18.708.801 |
| 17/4/2026 | 27,63 | 27,65 | +1,10% | 27,58 | 28,69 | 28,15 | 27,60 | 27,65 | 1.086 | 29.921.627 |
| 16/4/2026 | 27,69 | 27,35 | -0,76% | 27,01 | 27,86 | 27,46 | 27,35 | 27,45 | 638 | 18.286.959 |
| 15/4/2026 | 27,10 | 27,56 | +1,36% | 26,91 | 27,70 | 27,30 | 27,49 | 27,56 | 1.284 | 29.036.374 |
| 14/4/2026 | 26,85 | 27,19 | +0,44% | 26,69 | 27,32 | 27,07 | 27,13 | 27,19 | 1.078 | 21.788.424 |
| 13/4/2026 | 27,12 | 27,07 | -1,28% | 26,96 | 27,50 | 27,20 | 27,00 | 27,07 | 1.040 | 25.339.784 |
| 10/4/2026 | 27,98 | 27,42 | -2,07% | 27,33 | 28,21 | 27,75 | 27,42 | 27,69 | 923 | 22.196.424 |
| 9/4/2026 | 27,46 | 28,00 | +1,82% | 27,18 | 28,00 | 27,66 | 27,99 | 28,00 | 785 | 22.704.718 |
| 8/4/2026 | 26,40 | 27,50 | +6,14% | 26,37 | 27,67 | 27,21 | 27,50 | 27,58 | 1.484 | 35.051.639 |
| 7/4/2026 | 25,99 | 25,91 | -1,07% | 25,29 | 25,99 | 25,67 | 25,79 | 25,91 | 1.418 | 56.649.024 |
| 6/4/2026 | 26,23 | 26,19 | -0,57% | 26,01 | 26,80 | 26,36 | 26,17 | 26,19 | 1.035 | 25.679.532 |
| 2/4/2026 | 26,23 | 26,34 | -0,68% | 25,45 | 26,62 | 26,12 | 26,30 | 26,34 | 1.273 | 36.285.675 |
| 1/4/2026 | 26,10 | 26,52 | +2,47% | 25,91 | 26,99 | 26,44 | 26,52 | 26,57 | 1.290 | 27.140.722 |
| 31/3/2026 | 25,42 | 25,88 | +1,93% | 25,25 | 26,28 | 25,81 | 25,78 | 25,88 | 1.115 | 23.149.535 |
| 30/3/2026 | 25,80 | 25,39 | -1,51% | 25,11 | 26,12 | 25,43 | 25,30 | 25,39 | 1.078 | 27.268.948 |
| 27/3/2026 | 26,73 | 25,78 | -4,02% | 25,78 | 26,73 | 26,21 | 25,78 | 25,99 | 1.179 | 27.575.247 |
| 26/3/2026 | 27,39 | 26,86 | -3,10% | 26,40 | 27,50 | 26,76 | 26,77 | 26,86 | 1.267 | 28.704.784 |
| 25/3/2026 | 26,67 | 27,72 | +5,12% | 26,48 | 27,88 | 27,28 | 27,54 | 27,72 | 1.224 | 29.398.340 |
| 24/3/2026 | 26,63 | 26,37 | -1,64% | 25,90 | 26,68 | 26,36 | 26,37 | 26,54 | 936 | 19.065.989 |
| 23/3/2026 | 25,81 | 26,81 | +6,81% | 25,70 | 27,02 | 26,54 | 26,81 | 26,93 | 1.566 | 38.242.673 |
| 20/3/2026 | 25,16 | 25,10 | 0,00% | 24,45 | 25,41 | 24,93 | 25,10 | 25,16 | 1.045 | 31.299.389 |
| 19/3/2026 | 24,49 | 25,10 | +1,74% | 23,03 | 25,65 | 24,05 | 25,05 | 25,10 | 2.038 | 61.883.005 |
| 18/3/2026 | 25,20 | 24,67 | -1,71% | 24,44 | 25,20 | 24,72 | 24,60 | 24,67 | 1.192 | 33.068.849 |
| 17/3/2026 | 25,44 | 25,10 | -1,53% | 24,82 | 25,95 | 25,37 | 24,98 | 25,10 | 1.133 | 24.937.004 |
| 16/3/2026 | 25,30 | 25,49 | +1,55% | 25,16 | 26,17 | 25,58 | 25,34 | 25,49 | 1.022 | 30.124.280 |
| 13/3/2026 | 26,56 | 25,10 | -4,56% | 23,93 | 26,81 | 24,98 | 25,00 | 25,10 | 3.504 | 94.908.951 |
| 12/3/2026 | 28,40 | 26,30 | -7,43% | 26,30 | 28,40 | 26,95 | 26,30 | 26,51 | 2.146 | 61.904.226 |
| 11/3/2026 | 28,74 | 28,41 | -1,25% | 27,70 | 28,74 | 28,11 | 28,40 | 28,42 | 1.978 | 63.743.438 |
| 10/3/2026 | 29,10 | 28,77 | -1,34% | 28,66 | 29,92 | 29,27 | 28,75 | 28,85 | 1.096 | 26.812.735 |
| 9/3/2026 | 29,74 | 29,16 | -1,75% | 28,35 | 29,74 | 28,85 | 29,00 | 29,29 | 1.825 | 41.849.080 |
| 6/3/2026 | 30,21 | 29,68 | -1,75% | 29,50 | 30,45 | 29,81 | 29,71 | 29,86 | 1.117 | 29.926.511 |
| 5/3/2026 | 31,27 | 30,21 | -3,33% | 30,18 | 31,69 | 30,90 | 30,14 | 30,43 | 697 | 20.118.574 |
| 4/3/2026 | 31,10 | 31,25 | +1,46% | 30,54 | 31,70 | 31,24 | 31,24 | 31,62 | 794 | 31.673.565 |
| 3/3/2026 | 30,57 | 30,80 | +0,10% | 29,14 | 31,24 | 30,19 | 30,70 | 31,00 | 1.725 | 46.969.614 |
| 2/3/2026 | 31,11 | 30,77 | -2,32% | 30,47 | 31,30 | 30,84 | 30,66 | 30,91 | 1.132 | 34.009.330 |
| 27/2/2026 | 32,00 | 31,50 | -2,17% | 31,31 | 32,42 | 31,84 | 31,45 | 31,50 | 738 | 23.088.639 |
| 26/2/2026 | 31,99 | 32,20 | +1,19% | 31,99 | 32,66 | 32,37 | 32,04 | 32,20 | 1.034 | 28.308.668 |
| 25/2/2026 | 31,91 | 31,82 | +0,25% | 31,62 | 32,18 | 31,87 | 31,82 | 31,98 | 1.068 | 26.309.961 |
| 24/2/2026 | 30,27 | 31,74 | +5,00% | 30,20 | 32,00 | 31,32 | 31,74 | 31,91 | 1.768 | 45.992.020 |
| 23/2/2026 | 30,75 | 30,23 | -2,14% | 29,39 | 30,77 | 30,06 | 30,20 | 30,38 | 1.680 | 56.211.829 |
| 20/2/2026 | 30,99 | 30,89 | -1,12% | 30,55 | 31,27 | 30,85 | 30,75 | 30,97 | 1.226 | 26.267.338 |
| 19/2/2026 | 30,65 | 31,24 | +2,97% | 30,42 | 31,62 | 31,17 | 31,22 | 31,26 | 2.020 | 60.401.267 |
| 18/2/2026 | 29,95 | 30,34 | +1,78% | 29,74 | 30,50 | 30,21 | 30,29 | 30,45 | 1.159 | 30.105.072 |
| 13/2/2026 | 29,61 | 29,81 | -0,40% | 28,90 | 29,93 | 29,56 | 29,67 | 29,81 | 809 | 25.183.493 |
| 11/2/2026 | 29,33 | 29,93 | +4,14% | 29,13 | 29,93 | 29,64 | 29,78 | 29,93 | 1.310 | 29.815.116 |
| 10/2/2026 | 28,93 | 28,74 | -1,17% | 28,32 | 29,02 | 28,76 | 28,74 | 28,99 | 1.323 | 31.902.445 |
| 9/2/2026 | 29,33 | 29,08 | +0,07% | 28,33 | 29,33 | 28,80 | 29,03 | 29,08 | 1.235 | 33.736.005 |
| 6/2/2026 | 29,40 | 29,06 | -0,41% | 28,75 | 29,52 | 29,15 | 29,05 | 29,06 | 875 | 26.560.700 |
| 5/2/2026 | 28,76 | 29,18 | +1,85% | 28,74 | 29,75 | 29,37 | 28,95 | 29,18 | 1.173 | 41.037.147 |
| 4/2/2026 | 28,83 | 28,65 | -0,87% | 28,20 | 28,86 | 28,54 | 28,48 | 28,65 | 1.308 | 28.865.304 |
| 3/2/2026 | 28,59 | 28,90 | +0,77% | 28,35 | 29,20 | 28,90 | 28,90 | 28,91 | 1.382 | 39.008.014 |
| 2/2/2026 | 28,11 | 28,68 | +1,88% | 27,81 | 28,70 | 28,31 | 28,49 | 28,68 | 1.962 | 53.446.174 |
| 30/1/2026 | 27,34 | 28,15 | +2,36% | 27,12 | 28,27 | 27,63 | 28,14 | 28,15 | 1.497 | 45.553.002 |
| 29/1/2026 | 27,81 | 27,50 | +0,40% | 27,30 | 28,18 | 27,57 | 27,33 | 27,50 | 2.167 | 88.916.133 |
| 28/1/2026 | 27,92 | 27,39 | -0,98% | 27,03 | 28,02 | 27,48 | 27,37 | 27,39 | 1.861 | 64.286.685 |
| 27/1/2026 | 28,31 | 27,66 | -1,21% | 27,66 | 28,91 | 28,18 | 27,66 | 27,87 | 1.960 | 53.363.092 |
| 26/1/2026 | 28,62 | 28,00 | -1,41% | 27,53 | 28,65 | 27,91 | 28,00 | 28,21 | 1.852 | 47.149.524 |
| 23/1/2026 | 29,99 | 28,40 | -4,67% | 28,38 | 30,25 | 29,09 | 28,40 | 28,62 | 1.668 | 48.791.787 |
| 22/1/2026 | 28,31 | 29,79 | +5,68% | 28,10 | 30,08 | 29,50 | 29,79 | 29,98 | 1.863 | 45.624.830 |
| 21/1/2026 | 27,44 | 28,19 | +3,72% | 27,20 | 28,19 | 27,68 | 28,01 | 28,19 | 1.126 | 33.939.143 |
| 20/1/2026 | 26,78 | 27,18 | +1,08% | 26,35 | 27,40 | 27,01 | 27,06 | 27,18 | 1.142 | 26.159.993 |
| 19/1/2026 | 26,94 | 26,89 | -0,37% | 26,71 | 27,30 | 26,94 | 26,80 | 26,89 | 1.171 | 24.271.977 |
| 16/1/2026 | 27,53 | 26,99 | -1,14% | 26,64 | 27,63 | 27,01 | 26,84 | 26,99 | 1.966 | 41.386.193 |
| 15/1/2026 | 29,27 | 27,30 | -6,54% | 27,30 | 29,58 | 28,32 | 27,30 | 27,44 | 1.997 | 51.700.307 |
| 14/1/2026 | 29,70 | 29,21 | -0,54% | 29,06 | 30,45 | 29,62 | 29,18 | 29,21 | 1.489 | 36.942.638 |
| 13/1/2026 | 30,53 | 29,37 | -4,05% | 29,30 | 30,70 | 29,69 | 29,37 | 29,56 | 1.630 | 74.636.887 |
| 12/1/2026 | 30,95 | 30,61 | -0,71% | 30,44 | 31,00 | 30,74 | 30,61 | 31,00 | 960 | 35.848.315 |
| 9/1/2026 | 30,16 | 30,83 | +2,29% | 30,16 | 31,52 | 31,06 | 30,83 | 31,23 | 1.437 | 61.166.689 |
| 8/1/2026 | 29,93 | 30,14 | +1,21% | 29,52 | 30,38 | 30,01 | 30,14 | 30,40 | 2.564 | 151.332.907 |
| 7/1/2026 | 30,27 | 29,78 | -2,14% | 29,17 | 30,29 | 29,66 | 29,78 | 29,90 | 1.531 | 37.578.754 |
| 6/1/2026 | 31,16 | 30,43 | -2,97% | 30,06 | 31,81 | 30,50 | 30,24 | 30,43 | 2.792 | 54.598.204 |
| 5/1/2026 | 32,28 | 31,36 | -2,34% | 30,22 | 32,81 | 31,36 | 31,19 | 31,36 | 1.981 | 55.716.069 |
| 2/1/2026 | 33,34 | 32,11 | -3,57% | 31,92 | 33,47 | 32,49 | 32,11 | 32,40 | 1.086 | 34.870.102 |
| 30/12/2025 | 33,00 | 33,30 | +2,30% | 32,85 | 33,30 | 33,10 | 33,06 | 33,30 | 491 | 17.843.117 |
| 29/12/2025 | 33,00 | 32,55 | -1,33% | 32,37 | 33,15 | 32,77 | 32,55 | 32,87 | 806 | 25.060.715 |
| 26/12/2025 | 33,18 | 32,99 | -0,09% | 32,51 | 33,21 | 32,82 | 32,99 | 33,21 | 669 | 21.934.627 |
| 23/12/2025 | 32,40 | 33,02 | +2,77% | 32,31 | 33,62 | 33,11 | 33,02 | 33,31 | 1.034 | 27.082.832 |
| 22/12/2025 | 33,20 | 32,13 | -5,47% | 31,86 | 33,20 | 32,19 | 31,94 | 32,13 | 934 | 31.482.809 |
| 19/12/2025 | 33,39 | 33,99 | +2,75% | 32,83 | 34,05 | 33,72 | 33,59 | 33,99 | 1.188 | 36.503.409 |
| 18/12/2025 | 32,77 | 33,08 | +0,15% | 32,65 | 33,30 | 33,01 | 33,08 | 33,33 | 925 | 24.836.431 |
| 17/12/2025 | 34,49 | 33,03 | -3,31% | 32,68 | 34,50 | 33,14 | 32,78 | 33,03 | 1.334 | 30.325.869 |
| 16/12/2025 | 35,67 | 34,16 | -3,96% | 34,16 | 35,70 | 34,88 | 34,15 | 34,19 | 1.017 | 32.590.436 |
| 15/12/2025 | 35,61 | 35,57 | +0,65% | 35,39 | 36,15 | 35,78 | 35,57 | 35,72 | 1.195 | 27.594.627 |
| 12/12/2025 | 34,36 | 35,34 | +5,18% | 34,36 | 36,05 | 35,46 | 35,21 | 35,34 | 3.297 | 48.962.126 |
| 11/12/2025 | 33,29 | 33,60 | +1,17% | 33,00 | 34,05 | 33,69 | 33,59 | 33,70 | 439 | 17.500.263 |
| 10/12/2025 | 32,54 | 33,21 | +1,65% | 32,53 | 33,42 | 33,00 | 32,89 | 33,21 | 538 | 19.005.733 |
| 9/12/2025 | 33,16 | 32,67 | -1,89% | 32,00 | 33,16 | 32,63 | 32,67 | 33,00 | 918 | 27.567.684 |
| 8/12/2025 | 33,62 | 33,30 | +0,67% | 33,09 | 33,96 | 33,55 | 33,30 | 33,44 | 1.122 | 27.078.479 |
| 5/12/2025 | 36,11 | 33,08 | -7,47% | 32,75 | 36,20 | 34,18 | 33,08 | 33,11 | 1.297 | 45.522.740 |
| 4/12/2025 | 36,17 | 35,75 | -1,08% | 35,71 | 36,64 | 36,26 | 35,75 | 36,14 | 690 | 24.764.623 |
| 3/12/2025 | 35,40 | 36,14 | +2,12% | 35,11 | 36,14 | 35,80 | 35,88 | 36,14 | 1.017 | 26.062.513 |
| 2/12/2025 | 34,79 | 35,39 | +2,22% | 34,67 | 35,40 | 35,06 | 35,04 | 35,39 | 827 | 23.277.695 |
| 1/12/2025 | 35,12 | 34,62 | -0,89% | 34,47 | 35,20 | 34,68 | 34,62 | 34,87 | 1.040 | 23.043.535 |
| 28/11/2025 | 35,20 | 34,93 | -0,88% | 34,54 | 35,50 | 34,84 | 34,93 | 35,47 | 521 | 21.163.517 |
| 27/11/2025 | 35,32 | 35,24 | +0,34% | 34,93 | 35,45 | 35,26 | 35,19 | 35,24 | 595 | 22.941.670 |
| 26/11/2025 | 33,75 | 35,12 | +4,68% | 33,75 | 35,28 | 34,56 | 35,12 | 35,28 | 1.082 | 29.667.537 |
| 25/11/2025 | 32,50 | 33,55 | +2,79% | 32,50 | 33,81 | 33,31 | 33,55 | 33,69 | 733 | 24.321.686 |
| 24/11/2025 | 32,16 | 32,64 | +1,49% | 32,02 | 32,90 | 32,64 | 32,64 | 32,75 | 562 | 16.071.013 |
| 21/11/2025 | 32,34 | 32,16 | -1,29% | 31,92 | 32,39 | 32,16 | 32,02 | 32,16 | 465 | 19.102.308 |
| 19/11/2025 | 33,01 | 32,58 | -0,58% | 32,14 | 33,01 | 32,54 | 32,38 | 32,58 | 524 | 16.638.468 |
| 18/11/2025 | 32,73 | 32,77 | -0,49% | 32,71 | 33,34 | 33,03 | 32,77 | 33,01 | 360 | 14.444.526 |
| 17/11/2025 | 33,23 | 32,93 | -0,24% | 32,80 | 33,35 | 33,04 | 32,93 | 33,16 | 607 | 19.072.451 |
| 14/11/2025 | 33,33 | 33,01 | -0,72% | 32,89 | 33,46 | 33,20 | 33,01 | 33,09 | 621 | 20.365.683 |
| 13/11/2025 | 33,29 | 33,25 | +0,03% | 32,73 | 33,29 | 33,01 | 32,94 | 33,25 | 706 | 17.854.914 |
| 12/11/2025 | 31,76 | 33,24 | +4,20% | 31,68 | 33,24 | 32,43 | 32,94 | 33,24 | 1.278 | 31.481.506 |
| 11/11/2025 | 32,55 | 31,90 | -1,51% | 31,78 | 33,10 | 32,42 | 31,90 | 32,16 | 1.126 | 32.284.925 |
| 10/11/2025 | 31,86 | 32,39 | +1,22% | 31,76 | 32,46 | 32,30 | 32,39 | 32,43 | 1.192 | 54.746.159 |
| 7/11/2025 | 31,80 | 32,00 | +0,44% | 31,25 | 32,55 | 31,94 | 31,81 | 32,00 | 964 | 30.926.293 |
| 6/11/2025 | 31,31 | 31,86 | +2,25% | 31,31 | 32,50 | 31,85 | 31,86 | 32,00 | 1.135 | 41.111.569 |
| 5/11/2025 | 30,99 | 31,16 | +0,23% | 30,72 | 31,40 | 31,16 | 31,16 | 31,34 | 1.274 | 36.535.182 |
| 4/11/2025 | 30,49 | 31,09 | +2,57% | 30,49 | 31,30 | 31,01 | 31,09 | 31,10 | 974 | 26.266.919 |
| 3/11/2025 | 31,37 | 30,31 | -3,35% | 30,31 | 31,50 | 30,87 | 30,31 | 30,66 | 1.509 | 42.720.486 |
| 31/10/2025 | 31,00 | 31,36 | +2,15% | 30,53 | 31,36 | 31,07 | 31,01 | 31,36 | 845 | 38.933.952 |
| 30/10/2025 | 29,88 | 30,70 | +1,05% | 29,37 | 31,00 | 30,64 | 30,70 | 30,97 | 577 | 18.655.084 |
| 29/10/2025 | 30,41 | 30,38 | -0,43% | 30,01 | 30,84 | 30,27 | 30,16 | 30,38 | 561 | 17.663.643 |
| 28/10/2025 | 30,35 | 30,51 | -1,04% | 30,27 | 30,78 | 30,52 | 30,34 | 30,51 | 592 | 17.387.955 |
| 27/10/2025 | 30,71 | 30,83 | +1,15% | 30,35 | 30,94 | 30,58 | 30,53 | 30,83 | 776 | 19.296.335 |
| 24/10/2025 | 30,17 | 30,48 | +1,46% | 30,17 | 30,73 | 30,50 | 30,48 | 30,73 | 915 | 26.158.481 |
| 23/10/2025 | 29,80 | 30,04 | +0,84% | 29,76 | 30,40 | 30,05 | 30,04 | 30,20 | 586 | 21.742.427 |
| 22/10/2025 | 29,54 | 29,79 | +0,88% | 28,94 | 30,11 | 29,84 | 29,79 | 29,98 | 673 | 23.280.046 |
| 21/10/2025 | 29,10 | 29,53 | +1,27% | 28,86 | 29,53 | 29,28 | 29,33 | 29,53 | 582 | 13.688.578 |
| 20/10/2025 | 28,74 | 29,16 | +1,04% | 28,74 | 29,48 | 29,14 | 28,91 | 29,16 | 1.017 | 22.658.221 |
| 17/10/2025 | 27,85 | 28,86 | +3,63% | 27,50 | 28,90 | 28,55 | 28,69 | 28,86 | 884 | 17.095.752 |
| 16/10/2025 | 27,68 | 27,85 | +0,54% | 27,30 | 28,27 | 27,87 | 27,85 | 27,94 | 413 | 12.946.596 |
| 15/10/2025 | 26,67 | 27,70 | +3,09% | 26,55 | 27,74 | 27,34 | 27,57 | 27,70 | 636 | 15.937.322 |
| 14/10/2025 | 26,98 | 26,87 | -0,41% | 26,60 | 27,02 | 26,81 | 26,67 | 26,87 | 883 | 17.414.650 |
| 13/10/2025 | 27,15 | 26,98 | -0,18% | 26,97 | 27,32 | 27,08 | 26,98 | 27,08 | 1.012 | 17.729.914 |
| 10/10/2025 | 27,13 | 27,03 | -0,84% | 26,34 | 27,30 | 26,81 | 27,00 | 27,03 | 942 | 19.279.109 |
| 9/10/2025 | 26,99 | 27,26 | +0,81% | 26,99 | 27,68 | 27,35 | 27,03 | 27,26 | 806 | 14.746.556 |
| 8/10/2025 | 27,10 | 27,04 | -0,66% | 26,82 | 27,77 | 27,25 | 27,04 | 27,05 | 708 | 19.932.779 |
| 7/10/2025 | 28,34 | 27,22 | -4,36% | 26,98 | 28,40 | 27,29 | 27,15 | 27,22 | 3.144 | 37.804.931 |
| 6/10/2025 | 29,05 | 28,46 | -2,23% | 28,30 | 29,30 | 28,62 | 28,30 | 28,53 | 889 | 18.668.595 |
| 3/10/2025 | 28,01 | 29,11 | +3,56% | 27,64 | 29,26 | 28,67 | 29,11 | 29,20 | 706 | 25.731.507 |
| 2/10/2025 | 28,67 | 28,11 | -3,57% | 27,90 | 29,04 | 28,33 | 28,11 | 28,16 | 994 | 23.806.393 |
| 1/10/2025 | 28,57 | 29,15 | +1,22% | 28,57 | 29,15 | 28,85 | 28,86 | 29,15 | 1.119 | 20.582.625 |
| 30/9/2025 | 29,00 | 28,80 | +0,42% | 28,75 | 29,29 | 28,88 | 28,78 | 28,80 | 628 | 19.975.286 |
| 29/9/2025 | 28,33 | 28,68 | +0,63% | 28,31 | 29,15 | 28,72 | 28,68 | 28,95 | 959 | 27.949.479 |
| 26/9/2025 | 28,27 | 28,50 | +0,42% | 28,27 | 28,59 | 28,41 | 28,50 | 28,60 | 388 | 10.529.601 |
| 25/9/2025 | 28,93 | 28,38 | -1,01% | 28,06 | 28,93 | 28,31 | 28,08 | 28,38 | 639 | 17.534.653 |
| 24/9/2025 | 28,98 | 28,67 | -1,51% | 28,56 | 29,20 | 28,82 | 28,60 | 28,67 | 763 | 19.644.027 |
| 23/9/2025 | 28,85 | 29,11 | +0,94% | 28,70 | 29,37 | 29,11 | 28,90 | 29,11 | 508 | 14.892.254 |
| 22/9/2025 | 28,82 | 28,84 | -0,35% | 28,40 | 29,00 | 28,71 | 28,61 | 28,84 | 1.579 | 22.487.052 |
| 19/9/2025 | 29,78 | 28,94 | -2,00% | 28,88 | 29,79 | 29,25 | 28,94 | 29,15 | 895 | 21.815.189 |
| 18/9/2025 | 29,65 | 29,53 | -0,47% | 29,27 | 29,98 | 29,69 | 29,53 | 29,65 | 706 | 25.738.924 |
| 17/9/2025 | 28,72 | 29,67 | +3,60% | 28,47 | 29,73 | 29,35 | 29,46 | 29,67 | 1.343 | 37.270.610 |
| 16/9/2025 | 28,50 | 28,64 | +0,49% | 28,41 | 29,06 | 28,73 | 28,58 | 28,64 | 757 | 17.681.357 |
| 15/9/2025 | 28,99 | 28,50 | -1,72% | 28,50 | 29,16 | 28,74 | 28,50 | 28,84 | 939 | 24.300.626 |
| 12/9/2025 | 29,07 | 29,00 | +0,66% | 28,56 | 29,22 | 28,87 | 28,67 | 29,00 | 530 | 17.315.510 |
| 11/9/2025 | 27,70 | 28,81 | +4,54% | 27,68 | 29,31 | 28,80 | 28,81 | 28,90 | 1.299 | 30.485.410 |
| 10/9/2025 | 27,47 | 27,56 | +0,84% | 27,19 | 27,70 | 27,45 | 27,56 | 27,59 | 777 | 18.741.035 |
| 9/9/2025 | 28,55 | 27,33 | -3,77% | 27,28 | 28,98 | 27,79 | 27,28 | 27,33 | 1.238 | 28.032.279 |
| 8/9/2025 | 29,28 | 28,40 | -2,24% | 28,40 | 29,28 | 28,59 | 28,40 | 28,70 | 1.001 | 21.186.160 |
| 5/9/2025 | 28,96 | 29,05 | +0,24% | 28,80 | 29,47 | 29,06 | 29,05 | 29,20 | 2.155 | 23.280.580 |
| 4/9/2025 | 28,32 | 28,98 | +1,65% | 28,22 | 28,98 | 28,68 | 28,96 | 28,98 | 843 | 17.011.915 |
| 3/9/2025 | 28,47 | 28,51 | -0,31% | 28,47 | 29,09 | 28,74 | 28,48 | 28,72 | 474 | 13.628.560 |
| 2/9/2025 | 28,72 | 28,60 | -1,55% | 28,23 | 28,88 | 28,66 | 28,60 | 28,86 | 1.464 | 20.269.045 |
| 1/9/2025 | 29,49 | 29,05 | +0,31% | 28,80 | 29,50 | 29,05 | 28,85 | 29,05 | 581 | 19.295.742 |
| 29/8/2025 | 28,80 | 28,96 | +0,10% | 28,56 | 29,34 | 29,03 | 28,96 | 29,06 | 2.617 | 35.709.087 |
| 28/8/2025 | 28,60 | 28,93 | +1,51% | 28,46 | 29,08 | 28,76 | 28,62 | 28,94 | 1.127 | 29.041.562 |
| 27/8/2025 | 28,21 | 28,50 | +1,46% | 27,92 | 28,50 | 28,29 | 28,48 | 28,50 | 837 | 21.609.022 |
| 26/8/2025 | 27,59 | 28,09 | +0,32% | 27,59 | 28,27 | 28,00 | 28,09 | 28,13 | 791 | 18.542.987 |
| 25/8/2025 | 28,20 | 28,00 | +0,68% | 27,88 | 28,46 | 28,12 | 27,88 | 28,00 | 732 | 15.798.098 |
| 22/8/2025 | 27,28 | 27,81 | +1,05% | 27,28 | 28,22 | 27,97 | 27,81 | 27,97 | 905 | 18.606.936 |
| 21/8/2025 | 27,35 | 27,52 | -1,26% | 27,27 | 27,88 | 27,65 | 27,52 | 27,70 | 993 | 34.860.405 |
| 20/8/2025 | 27,12 | 27,87 | +2,01% | 26,90 | 27,88 | 27,50 | 27,65 | 27,87 | 749 | 25.173.806 |
| 19/8/2025 | 27,70 | 27,32 | -2,43% | 27,01 | 27,70 | 27,30 | 27,28 | 27,32 | 664 | 20.932.616 |
| 18/8/2025 | 26,80 | 28,00 | +2,71% | 26,80 | 28,09 | 27,65 | 27,83 | 28,00 | 1.279 | 26.080.910 |
| 15/8/2025 | 26,99 | 27,26 | +1,04% | 26,50 | 27,38 | 27,07 | 27,14 | 27,26 | 903 | 31.856.642 |
| 14/8/2025 | 26,99 | 26,98 | -0,41% | 26,44 | 27,00 | 26,78 | 26,70 | 26,98 | 876 | 28.120.808 |
| 13/8/2025 | 27,57 | 27,09 | -1,42% | 26,22 | 27,57 | 26,76 | 27,00 | 27,09 | 881 | 20.678.060 |
| 12/8/2025 | 27,37 | 27,48 | +0,66% | 27,26 | 27,89 | 27,58 | 27,28 | 27,48 | 1.221 | 49.589.543 |
| 11/8/2025 | 28,75 | 27,30 | -3,60% | 27,30 | 28,75 | 27,58 | 27,30 | 27,67 | 1.537 | 35.423.115 |
| 8/8/2025 | 27,61 | 28,32 | +2,05% | 27,33 | 28,68 | 28,05 | 27,84 | 28,32 | 1.393 | 41.045.214 |
| 7/8/2025 | 27,45 | 27,75 | +1,46% | 27,09 | 27,80 | 27,49 | 27,47 | 27,75 | 724 | 22.356.382 |
| 6/8/2025 | 26,87 | 27,35 | +1,11% | 26,70 | 27,67 | 27,27 | 27,15 | 27,35 | 816 | 24.841.517 |
| 5/8/2025 | 26,59 | 27,05 | +2,00% | 25,94 | 27,20 | 26,89 | 27,02 | 27,05 | 885 | 30.657.434 |
| 4/8/2025 | 26,75 | 26,52 | +3,15% | 25,81 | 26,75 | 26,31 | 26,52 | 26,68 | 849 | 23.089.816 |
| 1/8/2025 | 25,56 | 25,71 | +1,62% | 25,55 | 26,29 | 25,87 | 25,71 | 25,98 | 823 | 22.760.421 |
| 31/7/2025 | 24,89 | 25,30 | -0,32% | 24,77 | 25,69 | 25,34 | 25,30 | 25,40 | 987 | 26.462.904 |
| 30/7/2025 | 24,58 | 25,38 | +2,84% | 24,13 | 25,39 | 24,77 | 25,25 | 25,38 | 875 | 18.997.735 |
| 29/7/2025 | 24,00 | 24,68 | +3,18% | 24,00 | 24,82 | 24,50 | 24,48 | 24,68 | 1.092 | 20.972.568 |
| 28/7/2025 | 25,44 | 23,92 | -5,53% | 23,83 | 25,54 | 24,21 | 23,92 | 24,00 | 1.278 | 34.977.039 |
| 25/7/2025 | 24,69 | 25,32 | +0,68% | 24,69 | 25,32 | 25,13 | 25,20 | 25,32 | 686 | 13.661.123 |
| 24/7/2025 | 24,50 | 25,15 | -1,14% | 24,50 | 25,33 | 25,09 | 25,10 | 25,15 | 531 | 14.523.623 |
| 23/7/2025 | 24,88 | 25,44 | +1,56% | 24,41 | 25,57 | 25,28 | 25,16 | 25,44 | 764 | 17.277.446 |
| 22/7/2025 | 25,89 | 25,05 | -2,72% | 24,78 | 25,89 | 25,26 | 24,74 | 25,05 | 890 | 21.213.009 |
| 21/7/2025 | 25,44 | 25,75 | +1,78% | 25,27 | 25,95 | 25,73 | 25,70 | 25,75 | 2.345 | 28.795.769 |
| 18/7/2025 | 25,05 | 25,30 | +0,60% | 24,45 | 25,82 | 25,25 | 25,30 | 25,35 | 938 | 31.743.339 |
| 17/7/2025 | 25,32 | 25,15 | -0,71% | 24,96 | 25,44 | 25,12 | 25,06 | 25,15 | 573 | 15.215.440 |
| 16/7/2025 | 25,40 | 25,33 | -0,51% | 24,71 | 25,56 | 25,07 | 25,33 | 25,35 | 804 | 19.297.160 |
| 15/7/2025 | 25,10 | 25,46 | +0,63% | 25,10 | 26,14 | 25,51 | 25,46 | 25,80 | 793 | 17.598.413 |
| 14/7/2025 | 25,51 | 25,30 | -0,16% | 24,86 | 25,52 | 25,08 | 25,30 | 25,40 | 924 | 19.994.280 |
| 11/7/2025 | 25,67 | 25,34 | -3,10% | 25,23 | 25,97 | 25,46 | 25,34 | 25,53 | 714 | 16.236.465 |
| 10/7/2025 | 25,77 | 26,15 | -0,38% | 25,36 | 26,15 | 25,76 | 25,87 | 26,15 | 580 | 15.808.452 |
| 9/7/2025 | 26,61 | 26,25 | -0,83% | 25,74 | 26,61 | 26,13 | 26,25 | 26,28 | 498 | 15.096.342 |
| 8/7/2025 | 26,89 | 26,47 | -1,12% | 26,24 | 26,99 | 26,49 | 26,40 | 26,47 | 667 | 13.932.982 |
| 7/7/2025 | 27,33 | 26,77 | -2,65% | 26,77 | 27,33 | 26,98 | 26,77 | 26,79 | 935 | 17.278.725 |
| 4/7/2025 | 27,04 | 27,50 | +2,15% | 26,88 | 27,58 | 27,29 | 27,38 | 27,50 | 798 | 19.756.211 |
| 3/7/2025 | 26,30 | 26,92 | +1,39% | 26,30 | 27,18 | 26,80 | 26,92 | 27,14 | 806 | 20.146.250 |
| 2/7/2025 | 27,19 | 26,55 | -2,57% | 26,32 | 27,30 | 26,61 | 26,45 | 26,55 | 1.087 | 24.925.382 |
| 1/7/2025 | 27,02 | 27,25 | +1,57% | 26,68 | 27,29 | 27,01 | 26,99 | 27,25 | 883 | 23.931.271 |
| 30/6/2025 | 26,18 | 26,83 | +1,63% | 25,95 | 27,23 | 26,79 | 26,83 | 27,03 | 1.005 | 31.399.483 |
| 27/6/2025 | 25,93 | 26,40 | +1,54% | 25,70 | 26,40 | 26,05 | 26,30 | 26,40 | 1.158 | 26.658.460 |
| 26/6/2025 | 25,11 | 26,00 | +4,50% | 24,74 | 26,05 | 25,69 | 25,88 | 26,00 | 1.013 | 20.302.669 |
| 25/6/2025 | 25,24 | 24,88 | -1,27% | 24,67 | 25,32 | 24,89 | 24,77 | 24,88 | 716 | 11.868.594 |
| 24/6/2025 | 25,30 | 25,20 | +1,41% | 25,05 | 25,64 | 25,35 | 25,20 | 25,32 | 711 | 18.402.955 |
| 23/6/2025 | 25,27 | 24,85 | -0,72% | 24,77 | 25,45 | 25,07 | 24,85 | 25,05 | 1.484 | 19.614.280 |
| 20/6/2025 | 25,25 | 25,03 | -2,98% | 25,03 | 25,60 | 25,24 | 25,03 | 25,21 | 600 | 14.609.618 |
| 18/6/2025 | 25,13 | 25,80 | +3,12% | 24,98 | 25,89 | 25,56 | 25,72 | 25,80 | 807 | 22.519.120 |
| 17/6/2025 | 25,31 | 25,02 | -1,34% | 24,61 | 25,31 | 24,96 | 24,90 | 25,02 | 1.770 | 17.379.909 |
| 16/6/2025 | 24,48 | 25,36 | +3,47% | 24,48 | 25,36 | 25,09 | 25,19 | 25,36 | 969 | 19.416.121 |
| 13/6/2025 | 24,65 | 24,51 | -0,65% | 23,85 | 24,65 | 24,22 | 24,37 | 24,51 | 680 | 17.089.565 |
| 12/6/2025 | 24,54 | 24,67 | +1,52% | 24,17 | 24,67 | 24,46 | 24,40 | 24,67 | 529 | 15.735.919 |
| 11/6/2025 | 24,88 | 24,30 | -3,19% | 24,30 | 25,14 | 24,61 | 24,30 | 24,62 | 540 | 14.880.296 |
| 10/6/2025 | 24,60 | 25,10 | +2,45% | 24,60 | 25,35 | 25,11 | 25,06 | 25,10 | 1.075 | 22.722.501 |
| 9/6/2025 | 24,62 | 24,50 | 0,00% | 24,04 | 24,90 | 24,34 | 24,40 | 24,50 | 707 | 24.676.252 |
| 6/6/2025 | 25,11 | 24,50 | -2,27% | 24,16 | 25,37 | 24,47 | 24,50 | 24,58 | 1.123 | 33.955.006 |
| 5/6/2025 | 26,26 | 25,07 | -4,89% | 24,97 | 26,50 | 25,51 | 24,98 | 25,07 | 1.113 | 33.561.329 |
| 4/6/2025 | 26,92 | 26,36 | -1,38% | 26,10 | 27,17 | 26,47 | 26,17 | 26,36 | 962 | 28.951.938 |