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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 26,34 | 26,73 | +2,85% | 26,00 | 26,98 | 26,64 | 26,73 | 26,90 | 1.503 | 42.666.680 |
| 2/6/2025 | 26,25 | 25,99 | -0,61% | 25,46 | 26,75 | 26,02 | 25,99 | 26,20 | 1.454 | 34.964.041 |
| 30/5/2025 | 25,61 | 26,15 | +1,44% | 25,20 | 26,15 | 25,79 | 25,84 | 26,15 | 1.206 | 31.219.020 |
| 29/5/2025 | 25,36 | 25,78 | +1,22% | 25,09 | 25,92 | 25,57 | 25,56 | 25,78 | 1.140 | 24.673.200 |
| 28/5/2025 | 26,22 | 25,47 | -2,97% | 25,32 | 26,39 | 25,65 | 25,45 | 25,47 | 1.193 | 34.540.827 |
| 27/5/2025 | 25,96 | 26,25 | +2,14% | 25,80 | 26,50 | 26,30 | 26,20 | 26,25 | 1.507 | 39.579.497 |
| 26/5/2025 | 24,61 | 25,70 | +4,73% | 24,54 | 25,89 | 25,39 | 25,58 | 25,70 | 1.448 | 40.802.504 |
| 23/5/2025 | 24,08 | 24,54 | +0,66% | 23,35 | 24,68 | 24,04 | 24,37 | 24,54 | 836 | 22.207.636 |
| 22/5/2025 | 24,48 | 24,38 | +1,08% | 24,09 | 25,20 | 24,67 | 24,20 | 24,38 | 1.103 | 35.044.888 |
| 21/5/2025 | 24,88 | 24,12 | -3,52% | 23,87 | 24,96 | 24,21 | 24,10 | 24,24 | 791 | 21.883.162 |
| 20/5/2025 | 24,31 | 25,00 | +2,12% | 24,00 | 25,00 | 24,48 | 24,90 | 25,00 | 989 | 21.269.834 |
| 19/5/2025 | 23,73 | 24,48 | +2,04% | 23,60 | 24,48 | 24,20 | 24,28 | 24,48 | 1.235 | 21.993.741 |
| 16/5/2025 | 24,14 | 23,99 | -1,84% | 23,86 | 24,27 | 24,04 | 23,88 | 23,99 | 844 | 25.330.924 |
| 15/5/2025 | 23,09 | 24,44 | +5,66% | 23,06 | 24,44 | 24,10 | 24,27 | 24,44 | 1.785 | 43.089.541 |
| 14/5/2025 | 22,13 | 23,13 | +3,54% | 22,13 | 23,14 | 22,79 | 23,00 | 23,13 | 1.312 | 25.223.369 |
| 13/5/2025 | 21,69 | 22,34 | +3,14% | 21,48 | 22,60 | 22,16 | 22,20 | 22,34 | 1.888 | 25.158.851 |
| 12/5/2025 | 21,24 | 21,66 | +3,14% | 20,94 | 21,77 | 21,45 | 21,50 | 21,66 | 1.192 | 21.508.361 |
| 9/5/2025 | 21,91 | 21,00 | -4,55% | 20,77 | 22,15 | 21,11 | 20,98 | 21,00 | 1.372 | 24.438.395 |
| 8/5/2025 | 22,06 | 22,00 | +0,92% | 20,59 | 22,31 | 21,45 | 21,90 | 22,00 | 1.032 | 31.913.032 |
| 7/5/2025 | 22,25 | 21,80 | -1,04% | 21,45 | 22,32 | 21,71 | 21,74 | 21,80 | 670 | 15.506.260 |
| 6/5/2025 | 22,50 | 22,03 | -2,35% | 21,96 | 22,91 | 22,24 | 22,03 | 22,10 | 953 | 16.452.031 |
| 5/5/2025 | 21,96 | 22,56 | +1,62% | 21,96 | 22,63 | 22,40 | 22,35 | 22,56 | 1.118 | 21.016.865 |
| 2/5/2025 | 22,29 | 22,20 | +2,97% | 21,83 | 22,32 | 22,08 | 22,20 | 22,32 | 2.771 | 24.838.385 |
| 29/4/2025 | 21,41 | 21,56 | +1,27% | 21,41 | 22,20 | 21,88 | 21,56 | 21,66 | 940 | 18.944.182 |
| 28/4/2025 | 21,23 | 21,29 | +0,14% | 21,22 | 22,05 | 21,57 | 21,29 | 21,39 | 1.131 | 25.820.228 |
| 25/4/2025 | 20,44 | 21,26 | +4,47% | 20,44 | 21,30 | 21,01 | 21,20 | 21,26 | 3.244 | 27.412.678 |
| 24/4/2025 | 20,01 | 20,35 | +3,30% | 19,81 | 20,60 | 20,32 | 20,35 | 20,44 | 741 | 14.856.942 |
| 23/4/2025 | 20,20 | 19,70 | -1,84% | 19,66 | 20,20 | 19,87 | 19,70 | 19,81 | 554 | 14.814.775 |
| 22/4/2025 | 19,86 | 20,07 | +2,09% | 19,45 | 20,35 | 19,86 | 20,07 | 20,11 | 769 | 16.106.992 |
| 17/4/2025 | 19,45 | 19,66 | +1,87% | 19,14 | 19,90 | 19,63 | 19,66 | 19,90 | 494 | 11.533.059 |
| 16/4/2025 | 20,10 | 19,30 | -2,97% | 19,00 | 20,11 | 19,50 | 19,28 | 19,30 | 702 | 19.079.057 |
| 15/4/2025 | 20,20 | 19,89 | -1,49% | 19,83 | 20,30 | 19,92 | 19,89 | 19,90 | 467 | 11.330.777 |
| 14/4/2025 | 20,01 | 20,19 | +1,92% | 19,86 | 20,26 | 20,03 | 20,00 | 20,19 | 697 | 12.205.820 |
| 11/4/2025 | 20,03 | 19,81 | +0,81% | 19,45 | 20,10 | 19,79 | 19,81 | 19,99 | 544 | 12.627.192 |
| 10/4/2025 | 19,96 | 19,65 | -2,77% | 19,53 | 20,20 | 19,84 | 19,64 | 19,96 | 1.054 | 16.176.099 |
| 9/4/2025 | 19,00 | 20,21 | +5,76% | 18,81 | 20,30 | 19,71 | 19,92 | 20,21 | 631 | 16.398.400 |
| 8/4/2025 | 19,49 | 19,11 | -1,49% | 19,09 | 20,00 | 19,39 | 19,11 | 19,39 | 527 | 11.631.704 |
| 7/4/2025 | 19,77 | 19,40 | -2,07% | 19,04 | 19,85 | 19,34 | 19,29 | 19,40 | 722 | 16.571.958 |
| 4/4/2025 | 20,60 | 19,81 | -3,83% | 19,55 | 20,60 | 19,81 | 19,81 | 19,96 | 873 | 18.321.654 |
| 3/4/2025 | 19,97 | 20,60 | +3,73% | 19,79 | 20,82 | 20,50 | 20,50 | 20,60 | 1.399 | 25.696.630 |
| 2/4/2025 | 19,69 | 19,86 | +0,86% | 19,69 | 20,23 | 19,99 | 19,86 | 20,07 | 676 | 16.450.680 |
| 1/4/2025 | 19,90 | 19,69 | -1,55% | 19,66 | 20,22 | 19,85 | 19,69 | 19,95 | 624 | 18.986.863 |
| 31/3/2025 | 20,12 | 20,00 | -1,43% | 19,37 | 20,12 | 19,67 | 19,91 | 20,00 | 1.424 | 20.915.992 |
| 28/3/2025 | 20,30 | 20,29 | +1,30% | 19,74 | 20,51 | 20,03 | 20,26 | 20,29 | 1.436 | 26.523.805 |
| 27/3/2025 | 19,72 | 20,03 | +1,47% | 19,66 | 20,51 | 20,16 | 20,03 | 20,28 | 945 | 23.318.035 |
| 26/3/2025 | 19,16 | 19,74 | +3,73% | 19,11 | 20,04 | 19,79 | 19,58 | 19,74 | 749 | 21.732.694 |
| 25/3/2025 | 18,90 | 19,03 | +2,59% | 18,83 | 19,81 | 19,41 | 19,03 | 19,06 | 713 | 18.869.331 |
| 24/3/2025 | 19,05 | 18,55 | -2,42% | 18,55 | 19,31 | 18,90 | 18,55 | 18,80 | 735 | 16.395.828 |
| 21/3/2025 | 18,85 | 19,01 | +0,85% | 18,85 | 19,53 | 19,15 | 18,86 | 19,01 | 910 | 20.023.884 |
| 20/3/2025 | 19,18 | 18,85 | -2,84% | 18,76 | 19,18 | 18,98 | 18,85 | 19,15 | 971 | 20.877.075 |
| 19/3/2025 | 18,50 | 19,40 | +8,50% | 18,20 | 19,55 | 19,02 | 19,30 | 19,40 | 1.706 | 56.567.730 |
| 18/3/2025 | 17,46 | 17,88 | +1,71% | 17,46 | 18,00 | 17,71 | 17,80 | 17,88 | 697 | 17.908.019 |
| 17/3/2025 | 17,96 | 17,58 | -0,62% | 17,07 | 18,13 | 17,41 | 17,42 | 17,58 | 1.047 | 24.343.385 |
| 14/3/2025 | 18,01 | 17,69 | -0,90% | 17,46 | 18,09 | 17,74 | 17,69 | 17,82 | 763 | 17.913.974 |
| 13/3/2025 | 18,03 | 17,85 | -1,54% | 17,52 | 18,21 | 17,73 | 17,85 | 17,92 | 741 | 13.491.306 |
| 12/3/2025 | 18,47 | 18,13 | -1,25% | 17,68 | 18,59 | 18,05 | 18,05 | 18,13 | 646 | 17.682.153 |
| 11/3/2025 | 17,74 | 18,36 | +3,49% | 17,64 | 18,36 | 17,94 | 18,14 | 18,37 | 668 | 13.347.980 |
| 10/3/2025 | 17,73 | 17,74 | -0,89% | 17,47 | 18,13 | 17,84 | 17,58 | 17,74 | 657 | 15.290.793 |
| 7/3/2025 | 16,97 | 17,90 | +6,55% | 16,57 | 17,90 | 17,48 | 17,79 | 17,90 | 807 | 18.065.538 |
| 6/3/2025 | 16,65 | 16,80 | +2,07% | 16,60 | 16,95 | 16,76 | 16,75 | 16,81 | 1.050 | 19.261.180 |
| 5/3/2025 | 17,06 | 16,46 | -4,25% | 16,33 | 17,22 | 16,69 | 16,46 | 16,62 | 1.007 | 24.525.296 |
| 28/2/2025 | 17,50 | 17,19 | -2,61% | 17,08 | 17,94 | 17,36 | 17,19 | 17,37 | 929 | 22.545.213 |
| 27/2/2025 | 17,70 | 17,65 | -0,51% | 17,18 | 17,94 | 17,55 | 17,65 | 17,82 | 932 | 19.301.541 |
| 26/2/2025 | 18,30 | 17,74 | -1,99% | 17,57 | 18,32 | 17,77 | 17,57 | 17,74 | 971 | 24.062.343 |
| 25/2/2025 | 18,69 | 18,10 | -0,93% | 18,08 | 18,69 | 18,23 | 18,10 | 18,27 | 604 | 16.506.016 |
| 24/2/2025 | 19,17 | 18,27 | -4,94% | 16,83 | 19,29 | 18,57 | 18,27 | 18,89 | 1.042 | 22.165.318 |
| 21/2/2025 | 19,23 | 19,22 | +1,10% | 18,76 | 19,30 | 18,98 | 19,11 | 19,22 | 637 | 13.711.249 |
| 20/2/2025 | 19,11 | 19,01 | +0,26% | 18,84 | 19,51 | 19,20 | 19,01 | 19,28 | 707 | 11.435.368 |
| 19/2/2025 | 19,19 | 18,96 | -1,86% | 18,80 | 19,19 | 18,98 | 18,80 | 18,96 | 540 | 12.574.650 |
| 18/2/2025 | 19,64 | 19,32 | -0,57% | 19,15 | 19,64 | 19,38 | 19,32 | 19,49 | 794 | 16.724.031 |
| 17/2/2025 | 19,30 | 19,43 | +1,67% | 19,02 | 19,80 | 19,40 | 19,34 | 19,71 | 895 | 23.046.993 |
| 14/2/2025 | 18,81 | 19,11 | +3,92% | 18,45 | 19,11 | 18,72 | 18,84 | 19,11 | 922 | 21.247.900 |
| 13/2/2025 | 18,76 | 18,39 | -1,92% | 18,17 | 18,78 | 18,37 | 18,39 | 18,54 | 1.157 | 25.298.919 |
| 12/2/2025 | 19,86 | 18,75 | -4,82% | 18,63 | 19,86 | 18,91 | 18,75 | 18,84 | 1.481 | 35.855.057 |
| 11/2/2025 | 20,31 | 19,70 | -2,14% | 19,44 | 20,50 | 19,70 | 19,70 | 19,77 | 1.065 | 26.420.167 |
| 10/2/2025 | 20,20 | 20,13 | +0,65% | 20,07 | 20,54 | 20,26 | 20,13 | 20,22 | 690 | 11.335.464 |
| 7/2/2025 | 20,80 | 20,00 | -3,43% | 19,80 | 20,80 | 20,04 | 20,00 | 20,10 | 1.106 | 21.230.034 |
| 6/2/2025 | 20,73 | 20,71 | +0,49% | 20,65 | 20,95 | 20,77 | 20,71 | 20,94 | 367 | 11.046.745 |
| 5/2/2025 | 21,16 | 20,61 | -4,23% | 20,48 | 21,53 | 20,78 | 20,61 | 20,69 | 590 | 12.606.663 |
| 4/2/2025 | 21,54 | 21,52 | +0,80% | 21,03 | 21,54 | 21,32 | 21,28 | 21,52 | 615 | 11.303.889 |
| 3/2/2025 | 21,33 | 21,35 | +0,33% | 21,16 | 21,83 | 21,52 | 21,35 | 21,74 | 770 | 16.865.412 |
| 31/1/2025 | 21,99 | 21,28 | -2,74% | 21,26 | 22,20 | 21,66 | 21,28 | 21,56 | 651 | 13.747.743 |
| 30/1/2025 | 20,88 | 21,88 | +4,94% | 20,72 | 22,30 | 21,66 | 21,88 | 21,98 | 872 | 22.729.037 |
| 29/1/2025 | 20,51 | 20,85 | +2,31% | 20,22 | 21,00 | 20,56 | 20,47 | 20,85 | 550 | 10.488.138 |
| 28/1/2025 | 21,20 | 20,38 | -3,00% | 20,32 | 21,20 | 20,75 | 20,38 | 20,46 | 499 | 11.918.849 |
| 27/1/2025 | 20,22 | 21,01 | +3,40% | 20,13 | 21,18 | 20,83 | 20,97 | 21,18 | 791 | 17.349.483 |
| 24/1/2025 | 20,12 | 20,32 | +1,65% | 19,84 | 20,37 | 20,21 | 20,16 | 20,32 | 623 | 14.822.338 |
| 23/1/2025 | 20,45 | 19,99 | -0,55% | 19,77 | 20,50 | 19,98 | 19,99 | 20,04 | 536 | 15.727.462 |
| 22/1/2025 | 19,80 | 20,10 | +1,01% | 19,62 | 20,36 | 20,10 | 20,10 | 20,24 | 670 | 20.069.549 |
| 21/1/2025 | 19,44 | 19,90 | +2,05% | 19,42 | 20,00 | 19,61 | 19,68 | 19,90 | 504 | 14.006.879 |
| 20/1/2025 | 19,24 | 19,50 | +1,14% | 18,94 | 19,60 | 19,38 | 19,34 | 19,50 | 514 | 11.684.371 |
| 17/1/2025 | 19,09 | 19,28 | +1,74% | 18,95 | 19,30 | 19,18 | 19,13 | 19,28 | 488 | 11.161.805 |
| 16/1/2025 | 19,71 | 18,95 | -3,76% | 18,95 | 19,71 | 19,11 | 18,95 | 19,25 | 550 | 13.671.529 |
| 15/1/2025 | 18,70 | 19,69 | +6,66% | 18,70 | 19,72 | 19,31 | 19,44 | 19,69 | 668 | 16.888.952 |
| 14/1/2025 | 18,38 | 18,46 | -0,49% | 18,26 | 18,75 | 18,51 | 18,46 | 18,55 | 341 | 10.196.347 |
| 13/1/2025 | 18,64 | 18,55 | -0,64% | 18,21 | 18,74 | 18,49 | 18,41 | 18,55 | 626 | 12.839.641 |
| 10/1/2025 | 19,01 | 18,67 | -2,25% | 18,01 | 19,22 | 18,28 | 18,31 | 18,67 | 1.176 | 24.278.560 |
| 9/1/2025 | 19,04 | 19,10 | +1,33% | 18,67 | 19,30 | 18,94 | 19,10 | 19,22 | 573 | 13.146.696 |
| 8/1/2025 | 19,02 | 18,85 | -1,10% | 18,50 | 19,02 | 18,70 | 18,70 | 18,85 | 609 | 15.096.373 |
| 7/1/2025 | 18,83 | 19,06 | +2,53% | 18,53 | 19,13 | 18,85 | 18,95 | 19,06 | 862 | 17.521.547 |
| 6/1/2025 | 18,39 | 18,59 | +2,65% | 18,23 | 19,06 | 18,54 | 18,59 | 18,68 | 694 | 17.534.800 |
| 3/1/2025 | 18,69 | 18,11 | -2,16% | 18,07 | 18,74 | 18,31 | 18,11 | 18,23 | 1.082 | 19.290.285 |
| 2/1/2025 | 19,60 | 18,51 | -3,84% | 18,50 | 19,60 | 18,70 | 18,51 | 18,57 | 1.105 | 22.627.395 |
| 30/12/2024 | 19,28 | 19,25 | -0,77% | 18,92 | 19,43 | 19,14 | 19,25 | 19,29 | 669 | 15.816.106 |
| 27/12/2024 | 19,28 | 19,40 | +0,67% | 19,18 | 19,76 | 19,41 | 19,21 | 19,40 | 750 | 16.552.960 |
| 26/12/2024 | 20,00 | 19,27 | -3,65% | 19,20 | 20,34 | 19,60 | 19,20 | 19,27 | 1.185 | 27.933.186 |
| 23/12/2024 | 21,39 | 20,00 | -5,70% | 20,00 | 21,39 | 20,32 | 20,00 | 20,17 | 1.124 | 22.596.236 |
| 20/12/2024 | 21,22 | 21,21 | -0,66% | 20,72 | 21,69 | 21,24 | 21,21 | 21,40 | 994 | 19.256.535 |
| 19/12/2024 | 20,53 | 21,35 | +3,19% | 20,53 | 21,37 | 21,05 | 21,24 | 21,35 | 963 | 15.316.269 |
| 18/12/2024 | 21,47 | 20,69 | -3,81% | 20,46 | 21,48 | 20,99 | 20,50 | 20,69 | 1.016 | 17.118.590 |
| 17/12/2024 | 21,01 | 21,51 | +2,43% | 20,97 | 21,56 | 21,23 | 21,39 | 21,51 | 835 | 15.517.231 |
| 16/12/2024 | 21,41 | 21,00 | -2,78% | 21,00 | 21,61 | 21,32 | 21,00 | 21,26 | 871 | 18.097.825 |
| 13/12/2024 | 21,95 | 21,60 | -0,55% | 21,40 | 22,10 | 21,65 | 21,50 | 21,60 | 738 | 17.260.771 |
| 12/12/2024 | 23,04 | 21,72 | -5,48% | 21,72 | 23,04 | 22,05 | 21,72 | 21,94 | 973 | 20.250.398 |
| 11/12/2024 | 22,89 | 22,98 | +0,79% | 22,40 | 23,51 | 22,85 | 22,85 | 22,98 | 679 | 16.266.729 |
| 10/12/2024 | 22,72 | 22,80 | +1,24% | 22,42 | 22,96 | 22,61 | 22,69 | 22,81 | 522 | 17.213.440 |
| 9/12/2024 | 22,88 | 22,52 | -1,44% | 22,17 | 23,09 | 22,44 | 22,25 | 22,52 | 874 | 19.323.329 |
| 6/12/2024 | 23,04 | 22,85 | -3,26% | 22,47 | 23,52 | 22,78 | 22,63 | 22,85 | 794 | 16.886.595 |
| 5/12/2024 | 23,14 | 23,62 | +4,79% | 22,70 | 23,80 | 23,40 | 23,30 | 23,62 | 713 | 19.179.893 |
| 4/12/2024 | 22,56 | 22,54 | -0,09% | 22,37 | 23,08 | 22,81 | 22,54 | 22,71 | 763 | 14.960.353 |
| 3/12/2024 | 22,73 | 22,56 | -0,27% | 22,10 | 22,89 | 22,45 | 22,55 | 22,78 | 924 | 18.779.970 |
| 2/12/2024 | 22,64 | 22,62 | -0,09% | 22,14 | 22,89 | 22,56 | 22,44 | 22,62 | 1.040 | 24.640.063 |
| 29/11/2024 | 22,23 | 22,64 | +3,38% | 21,78 | 23,19 | 22,46 | 22,64 | 23,12 | 889 | 23.165.026 |
| 28/11/2024 | 23,37 | 21,90 | -6,41% | 21,90 | 23,52 | 22,38 | 21,90 | 22,35 | 2.020 | 33.351.516 |
| 27/11/2024 | 24,85 | 23,40 | -4,88% | 23,40 | 24,91 | 24,04 | 23,40 | 23,76 | 1.343 | 22.344.050 |
| 26/11/2024 | 24,22 | 24,60 | +1,91% | 24,06 | 24,99 | 24,62 | 24,60 | 24,75 | 791 | 17.114.962 |
| 25/11/2024 | 23,76 | 24,14 | +2,99% | 23,76 | 24,51 | 24,10 | 24,14 | 24,44 | 1.070 | 26.060.489 |
| 22/11/2024 | 23,20 | 23,44 | +1,38% | 23,19 | 23,77 | 23,51 | 23,44 | 23,78 | 589 | 18.848.402 |
| 21/11/2024 | 23,93 | 23,12 | -2,73% | 23,12 | 23,93 | 23,42 | 23,12 | 23,74 | 1.134 | 20.849.438 |
| 19/11/2024 | 23,79 | 23,77 | -0,04% | 23,75 | 24,34 | 24,07 | 23,77 | 24,15 | 724 | 19.329.044 |
| 18/11/2024 | 24,00 | 23,78 | -0,42% | 23,64 | 24,25 | 23,82 | 23,78 | 24,30 | 717 | 15.817.367 |
| 14/11/2024 | 24,09 | 23,88 | -0,95% | 23,88 | 24,44 | 24,11 | 23,88 | 24,25 | 636 | 15.198.507 |
| 13/11/2024 | 24,70 | 24,11 | -2,07% | 23,58 | 24,70 | 24,07 | 24,11 | 24,45 | 1.482 | 48.730.923 |
| 12/11/2024 | 25,10 | 24,62 | -1,83% | 24,53 | 25,99 | 24,82 | 24,62 | 24,93 | 633 | 20.132.083 |
| 11/11/2024 | 25,58 | 25,08 | -2,26% | 25,07 | 25,90 | 25,43 | 25,08 | 25,49 | 688 | 23.094.618 |
| 8/11/2024 | 24,72 | 25,66 | +3,43% | 24,15 | 25,93 | 25,05 | 25,30 | 25,66 | 837 | 28.820.803 |
| 7/11/2024 | 25,32 | 24,81 | -2,74% | 24,81 | 26,50 | 25,69 | 24,81 | 25,20 | 809 | 28.710.231 |
| 6/11/2024 | 25,52 | 25,51 | -2,07% | 25,08 | 26,08 | 25,58 | 25,51 | 25,99 | 786 | 25.071.061 |
| 5/11/2024 | 26,11 | 26,05 | -0,12% | 25,39 | 26,26 | 25,98 | 26,05 | 26,20 | 882 | 26.800.057 |
| 4/11/2024 | 24,86 | 26,08 | +6,45% | 24,86 | 26,08 | 25,72 | 25,96 | 26,08 | 846 | 23.371.465 |
| 1/11/2024 | 25,53 | 24,50 | -3,05% | 24,50 | 25,69 | 25,12 | 24,50 | 24,80 | 861 | 24.298.056 |
| 31/10/2024 | 25,13 | 25,27 | -1,10% | 25,13 | 25,86 | 25,48 | 25,27 | 25,65 | 406 | 15.369.769 |
| 30/10/2024 | 25,01 | 25,55 | +1,71% | 24,92 | 25,77 | 25,40 | 25,55 | 25,77 | 464 | 16.441.364 |
| 29/10/2024 | 25,20 | 25,12 | -0,24% | 24,63 | 25,43 | 25,06 | 25,01 | 25,12 | 774 | 19.297.475 |
| 28/10/2024 | 24,66 | 25,18 | +2,23% | 24,61 | 25,32 | 25,17 | 25,18 | 25,23 | 420 | 18.279.100 |
| 25/10/2024 | 25,48 | 24,63 | -2,76% | 24,63 | 25,80 | 25,07 | 24,63 | 24,90 | 674 | 21.545.096 |
| 24/10/2024 | 24,85 | 25,33 | +1,52% | 24,53 | 25,60 | 25,12 | 25,33 | 25,62 | 654 | 20.487.119 |
| 23/10/2024 | 25,40 | 24,95 | -3,11% | 24,79 | 25,40 | 24,99 | 24,88 | 24,95 | 856 | 24.537.434 |
| 22/10/2024 | 25,83 | 25,75 | +0,04% | 25,20 | 25,91 | 25,47 | 25,48 | 25,75 | 669 | 22.423.301 |
| 21/10/2024 | 26,25 | 25,74 | -1,04% | 25,72 | 26,58 | 25,98 | 25,74 | 25,97 | 899 | 28.820.317 |
| 18/10/2024 | 27,44 | 26,01 | -3,67% | 26,01 | 27,44 | 26,29 | 26,01 | 26,23 | 1.048 | 25.516.152 |
| 17/10/2024 | 26,85 | 27,00 | +0,75% | 26,15 | 27,00 | 26,70 | 26,83 | 27,00 | 737 | 22.715.770 |
| 16/10/2024 | 27,02 | 26,80 | +0,87% | 26,72 | 27,45 | 26,94 | 26,80 | 27,06 | 962 | 27.855.994 |
| 15/10/2024 | 26,90 | 26,57 | -0,56% | 26,57 | 27,29 | 26,94 | 26,57 | 26,72 | 742 | 20.535.023 |
| 14/10/2024 | 26,92 | 26,72 | -0,34% | 26,34 | 27,06 | 26,77 | 26,72 | 26,95 | 952 | 23.834.420 |
| 11/10/2024 | 26,87 | 26,81 | +0,04% | 26,53 | 27,03 | 26,71 | 26,81 | 26,90 | 597 | 17.306.522 |
| 10/10/2024 | 27,21 | 26,80 | -0,92% | 26,76 | 27,39 | 26,92 | 26,80 | 26,94 | 567 | 19.618.627 |
| 9/10/2024 | 27,99 | 27,05 | -3,63% | 26,83 | 27,99 | 27,17 | 27,05 | 27,20 | 1.082 | 24.050.377 |
| 8/10/2024 | 27,45 | 28,07 | +1,45% | 27,17 | 28,15 | 27,94 | 28,07 | 28,11 | 750 | 22.663.781 |
| 7/10/2024 | 27,64 | 27,67 | +0,33% | 27,37 | 28,05 | 27,70 | 27,67 | 27,76 | 897 | 23.364.839 |
| 4/10/2024 | 27,17 | 27,58 | +1,32% | 27,17 | 27,75 | 27,55 | 27,58 | 27,80 | 467 | 21.521.704 |
| 3/10/2024 | 28,27 | 27,22 | -3,68% | 26,85 | 28,27 | 27,25 | 27,21 | 27,23 | 784 | 24.803.156 |
| 2/10/2024 | 27,50 | 28,26 | +2,73% | 27,30 | 28,56 | 28,32 | 28,26 | 28,57 | 891 | 29.475.046 |
| 1/10/2024 | 26,94 | 27,51 | +1,89% | 26,93 | 27,93 | 27,62 | 27,51 | 27,65 | 1.266 | 28.147.056 |
| 30/9/2024 | 27,41 | 27,00 | +0,26% | 26,64 | 27,41 | 26,84 | 27,00 | 27,07 | 649 | 17.041.612 |
| 26/9/2024 | 27,70 | 26,93 | -2,07% | 26,43 | 27,88 | 26,94 | 26,79 | 26,93 | 1.097 | 26.542.764 |
| 25/9/2024 | 27,70 | 27,50 | +0,33% | 26,78 | 27,72 | 27,27 | 27,42 | 27,50 | 814 | 20.182.761 |
| 24/9/2024 | 27,33 | 27,41 | +0,96% | 27,14 | 27,80 | 27,49 | 27,41 | 27,58 | 681 | 21.378.474 |
| 23/9/2024 | 27,99 | 27,15 | -2,16% | 26,85 | 27,99 | 27,27 | 27,15 | 27,27 | 939 | 30.774.288 |
| 20/9/2024 | 28,63 | 27,75 | -3,31% | 27,60 | 28,82 | 27,98 | 27,75 | 27,95 | 1.029 | 24.179.228 |
| 19/9/2024 | 28,78 | 28,70 | -0,21% | 28,57 | 29,09 | 28,83 | 28,70 | 28,93 | 706 | 24.498.657 |
| 18/9/2024 | 28,32 | 28,76 | +0,59% | 28,10 | 29,27 | 28,82 | 28,41 | 28,76 | 827 | 33.366.222 |
| 17/9/2024 | 28,65 | 28,59 | -0,07% | 28,10 | 28,73 | 28,40 | 28,45 | 28,59 | 670 | 22.975.212 |
| 16/9/2024 | 28,57 | 28,61 | +0,88% | 28,33 | 28,87 | 28,59 | 28,61 | 28,87 | 1.771 | 25.206.187 |
| 13/9/2024 | 28,02 | 28,36 | +1,69% | 28,02 | 28,85 | 28,52 | 28,36 | 28,50 | 702 | 26.466.904 |
| 12/9/2024 | 28,25 | 27,89 | -1,69% | 27,70 | 28,25 | 27,88 | 27,89 | 27,92 | 846 | 21.752.264 |
| 11/9/2024 | 28,38 | 28,37 | +0,04% | 27,72 | 28,46 | 28,12 | 28,10 | 28,37 | 985 | 27.267.604 |
| 10/9/2024 | 27,49 | 28,36 | +3,58% | 27,16 | 28,56 | 27,97 | 28,36 | 28,54 | 1.419 | 35.915.490 |