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.
VLID3F - VALID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 21,13 | 21,30 | -0,42% | 21,08 | 21,50 | 21,37 | 21,26 | 21,30 | 384 | 10.163.546 |
| 11/12/2025 | 21,15 | 21,39 | +2,15% | 21,00 | 21,39 | 21,28 | 21,26 | 21,39 | 282 | 8.342.823 |
| 10/12/2025 | 20,76 | 20,94 | +0,05% | 20,67 | 21,09 | 20,91 | 20,94 | 21,04 | 392 | 9.944.602 |
| 9/12/2025 | 21,20 | 20,93 | -0,85% | 20,50 | 21,40 | 20,74 | 20,84 | 20,93 | 1.187 | 20.286.628 |
| 8/12/2025 | 21,30 | 21,11 | 0,00% | 21,11 | 21,68 | 21,33 | 21,11 | 21,37 | 736 | 13.702.295 |
| 5/12/2025 | 22,03 | 21,11 | -3,87% | 21,05 | 22,08 | 21,46 | 21,11 | 21,16 | 1.110 | 26.831.489 |
| 4/12/2025 | 21,70 | 21,96 | +1,48% | 21,60 | 22,18 | 21,96 | 21,89 | 21,96 | 549 | 14.694.923 |
| 3/12/2025 | 21,70 | 21,64 | +0,09% | 21,48 | 22,00 | 21,69 | 21,64 | 21,83 | 1.232 | 26.355.847 |
| 2/12/2025 | 21,89 | 21,62 | -0,83% | 21,34 | 21,99 | 21,69 | 21,62 | 21,63 | 984 | 19.821.803 |
| 1/12/2025 | 22,37 | 21,80 | -7,86% | 21,50 | 22,37 | 21,97 | 21,69 | 21,80 | 1.131 | 29.640.483 |
| 28/11/2025 | 23,60 | 23,66 | +0,55% | 23,15 | 23,75 | 23,52 | 23,66 | 23,75 | 631 | 22.972.061 |
| 27/11/2025 | 22,97 | 23,53 | +2,44% | 22,97 | 23,53 | 23,29 | 23,41 | 23,53 | 452 | 15.114.319 |
| 26/11/2025 | 22,76 | 22,97 | +1,95% | 22,68 | 23,12 | 22,92 | 22,97 | 23,03 | 453 | 11.863.836 |
| 25/11/2025 | 22,42 | 22,53 | +0,49% | 22,23 | 22,69 | 22,51 | 22,53 | 22,70 | 428 | 12.259.113 |
| 24/11/2025 | 22,05 | 22,42 | +0,81% | 22,05 | 22,44 | 22,27 | 22,22 | 22,42 | 362 | 10.807.823 |
| 21/11/2025 | 22,48 | 22,24 | -0,40% | 22,00 | 22,49 | 22,19 | 22,03 | 22,24 | 622 | 14.758.387 |
| 19/11/2025 | 22,61 | 22,33 | +0,09% | 22,15 | 22,99 | 22,47 | 22,21 | 22,33 | 610 | 17.619.485 |
| 18/11/2025 | 21,84 | 22,31 | +2,15% | 21,84 | 22,49 | 22,25 | 22,08 | 22,31 | 336 | 9.292.166 |
| 17/11/2025 | 21,91 | 21,84 | -0,86% | 21,79 | 22,14 | 21,93 | 21,84 | 21,99 | 423 | 12.404.723 |
| 14/11/2025 | 21,85 | 22,03 | +1,29% | 21,75 | 22,15 | 22,02 | 21,91 | 22,03 | 573 | 16.033.698 |
| 13/11/2025 | 21,72 | 21,75 | -1,14% | 21,72 | 22,01 | 21,84 | 21,75 | 21,87 | 328 | 11.147.271 |
| 12/11/2025 | 22,29 | 22,00 | -1,12% | 21,73 | 22,29 | 21,93 | 21,75 | 22,00 | 449 | 10.072.524 |
| 11/11/2025 | 22,00 | 22,25 | +1,97% | 21,80 | 22,34 | 22,17 | 22,16 | 22,25 | 430 | 12.552.585 |
| 10/11/2025 | 21,97 | 21,82 | -0,18% | 21,69 | 22,09 | 21,89 | 21,71 | 21,82 | 435 | 12.506.689 |
| 7/11/2025 | 22,18 | 21,86 | -3,70% | 21,83 | 22,48 | 22,06 | 21,86 | 22,04 | 571 | 14.480.474 |
| 6/11/2025 | 22,36 | 22,70 | +2,44% | 22,10 | 22,93 | 22,51 | 22,48 | 22,70 | 453 | 15.940.487 |
| 5/11/2025 | 22,45 | 22,16 | +0,73% | 21,90 | 22,50 | 22,14 | 22,16 | 22,50 | 476 | 12.746.869 |
| 4/11/2025 | 21,92 | 22,00 | -0,45% | 21,82 | 22,34 | 22,11 | 22,00 | 22,30 | 368 | 12.617.138 |
| 3/11/2025 | 22,30 | 22,10 | +0,09% | 21,99 | 22,45 | 22,25 | 22,10 | 22,27 | 559 | 15.348.339 |
| 31/10/2025 | 22,30 | 22,08 | +0,05% | 22,07 | 22,30 | 22,18 | 22,08 | 22,30 | 313 | 9.829.853 |
| 30/10/2025 | 21,76 | 22,07 | +1,42% | 21,49 | 22,15 | 21,98 | 22,07 | 22,13 | 452 | 12.322.096 |
| 29/10/2025 | 21,69 | 21,76 | +0,42% | 21,51 | 21,84 | 21,68 | 21,63 | 21,76 | 436 | 10.764.712 |
| 28/10/2025 | 21,82 | 21,67 | -1,23% | 21,42 | 21,82 | 21,58 | 21,62 | 21,67 | 507 | 11.644.782 |
| 27/10/2025 | 21,69 | 21,94 | +1,43% | 21,45 | 21,95 | 21,74 | 21,76 | 21,85 | 444 | 13.669.832 |
| 24/10/2025 | 21,50 | 21,63 | +1,60% | 21,30 | 21,78 | 21,58 | 21,53 | 21,63 | 556 | 15.722.404 |
| 23/10/2025 | 21,42 | 21,29 | +0,28% | 21,07 | 21,57 | 21,32 | 21,20 | 21,29 | 378 | 9.857.220 |
| 22/10/2025 | 20,26 | 21,23 | +5,83% | 20,26 | 21,87 | 21,34 | 21,23 | 21,25 | 697 | 18.326.922 |
| 21/10/2025 | 20,17 | 20,06 | -0,59% | 19,87 | 20,17 | 20,05 | 19,98 | 20,09 | 281 | 9.055.087 |
| 20/10/2025 | 20,08 | 20,18 | +0,70% | 20,00 | 20,37 | 20,10 | 20,00 | 20,18 | 305 | 9.358.080 |
| 17/10/2025 | 19,80 | 20,04 | +1,93% | 19,49 | 20,16 | 19,91 | 20,04 | 20,17 | 415 | 12.972.854 |
| 16/10/2025 | 19,90 | 19,66 | -1,21% | 19,52 | 19,90 | 19,68 | 19,53 | 19,66 | 528 | 9.084.025 |
| 15/10/2025 | 19,90 | 19,90 | +0,76% | 19,66 | 20,05 | 19,90 | 19,90 | 20,05 | 423 | 11.047.115 |
| 14/10/2025 | 19,93 | 19,75 | -0,90% | 19,75 | 20,08 | 19,92 | 19,76 | 19,96 | 378 | 10.658.219 |
| 13/10/2025 | 19,98 | 19,93 | -0,50% | 19,91 | 20,21 | 20,04 | 19,92 | 19,93 | 450 | 11.631.492 |
| 10/10/2025 | 20,49 | 20,03 | -1,18% | 19,70 | 20,49 | 20,05 | 19,89 | 20,03 | 627 | 14.846.741 |
| 9/10/2025 | 20,34 | 20,27 | -1,55% | 20,27 | 20,73 | 20,43 | 20,27 | 20,45 | 368 | 10.124.416 |
| 8/10/2025 | 20,61 | 20,59 | -0,15% | 20,40 | 20,84 | 20,61 | 20,42 | 20,59 | 380 | 9.965.806 |
| 7/10/2025 | 20,84 | 20,62 | -0,39% | 20,61 | 20,94 | 20,70 | 20,62 | 20,84 | 511 | 11.829.469 |
| 6/10/2025 | 21,00 | 20,70 | -0,81% | 20,44 | 21,00 | 20,69 | 20,70 | 20,83 | 606 | 19.593.244 |
| 3/10/2025 | 20,81 | 20,87 | +0,72% | 20,55 | 20,95 | 20,76 | 20,72 | 20,87 | 406 | 11.311.744 |
| 2/10/2025 | 21,00 | 20,72 | -1,33% | 20,58 | 21,08 | 20,76 | 20,60 | 20,72 | 483 | 13.026.292 |
| 1/10/2025 | 21,34 | 21,00 | -0,94% | 21,00 | 21,34 | 21,11 | 20,98 | 21,14 | 452 | 13.766.541 |
| 30/9/2025 | 21,16 | 21,20 | -0,38% | 20,92 | 21,34 | 21,13 | 21,09 | 21,20 | 433 | 10.372.120 |
| 29/9/2025 | 21,32 | 21,28 | +0,38% | 21,12 | 21,33 | 21,25 | 21,20 | 21,28 | 220 | 6.966.812 |
| 26/9/2025 | 21,37 | 21,20 | -0,33% | 20,99 | 21,37 | 21,14 | 21,18 | 21,20 | 345 | 8.987.885 |
| 25/9/2025 | 21,11 | 21,27 | +0,24% | 21,11 | 21,49 | 21,29 | 21,17 | 21,27 | 384 | 10.622.621 |
| 24/9/2025 | 21,59 | 21,22 | -0,33% | 21,20 | 21,59 | 21,34 | 21,22 | 21,40 | 328 | 9.688.025 |
| 23/9/2025 | 21,40 | 21,29 | -0,65% | 21,28 | 21,67 | 21,50 | 21,29 | 21,50 | 238 | 7.525.508 |
| 22/9/2025 | 21,47 | 21,43 | +0,70% | 21,19 | 21,54 | 21,35 | 21,43 | 21,49 | 293 | 8.800.980 |
| 19/9/2025 | 21,49 | 21,28 | +0,42% | 21,18 | 21,60 | 21,38 | 21,28 | 21,45 | 229 | 6.482.361 |
| 18/9/2025 | 21,23 | 21,19 | -0,70% | 21,06 | 21,37 | 21,21 | 21,19 | 21,25 | 294 | 8.064.221 |
| 17/9/2025 | 21,04 | 21,34 | +0,90% | 20,99 | 21,47 | 21,31 | 21,16 | 21,34 | 332 | 8.163.042 |
| 16/9/2025 | 21,14 | 21,15 | +0,57% | 20,98 | 21,26 | 21,09 | 21,05 | 21,15 | 280 | 8.388.915 |
| 15/9/2025 | 21,15 | 21,03 | -0,57% | 20,88 | 21,52 | 21,10 | 21,03 | 21,20 | 407 | 12.384.996 |
| 12/9/2025 | 21,09 | 21,15 | +0,48% | 20,85 | 21,30 | 21,06 | 21,15 | 21,26 | 308 | 8.555.254 |
| 11/9/2025 | 21,12 | 21,05 | +0,24% | 20,85 | 21,26 | 21,14 | 21,05 | 21,25 | 315 | 8.430.148 |
| 10/9/2025 | 21,03 | 21,00 | +0,43% | 20,72 | 21,18 | 20,95 | 20,88 | 21,00 | 392 | 8.972.851 |
| 9/9/2025 | 21,31 | 20,91 | -1,65% | 20,76 | 21,40 | 20,92 | 20,79 | 20,91 | 450 | 9.829.596 |
| 8/9/2025 | 21,77 | 21,26 | -1,44% | 21,02 | 21,77 | 21,19 | 21,15 | 21,26 | 406 | 11.885.045 |
| 5/9/2025 | 21,09 | 21,57 | +2,91% | 21,05 | 21,71 | 21,35 | 21,57 | 21,70 | 324 | 9.885.599 |
| 4/9/2025 | 20,58 | 20,96 | +1,06% | 20,58 | 21,09 | 20,83 | 20,96 | 21,02 | 377 | 8.395.428 |
| 3/9/2025 | 20,80 | 20,74 | +0,68% | 20,57 | 20,83 | 20,74 | 20,66 | 20,74 | 429 | 11.818.421 |
| 2/9/2025 | 20,99 | 20,60 | -1,90% | 20,60 | 21,03 | 20,82 | 20,60 | 20,92 | 498 | 9.288.832 |
| 1/9/2025 | 21,07 | 21,00 | -0,24% | 20,85 | 21,14 | 21,01 | 20,89 | 21,00 | 555 | 13.738.666 |
| 29/8/2025 | 20,95 | 21,05 | +0,19% | 20,81 | 21,19 | 21,00 | 20,98 | 21,05 | 418 | 12.331.084 |
| 28/8/2025 | 20,91 | 21,01 | +0,14% | 20,61 | 21,18 | 21,02 | 20,90 | 21,01 | 318 | 9.548.573 |
| 27/8/2025 | 20,94 | 20,98 | +2,19% | 20,56 | 20,99 | 20,76 | 20,85 | 20,98 | 297 | 9.108.288 |
| 26/8/2025 | 20,85 | 20,53 | -2,42% | 20,53 | 21,02 | 20,66 | 20,53 | 20,70 | 366 | 12.385.896 |
| 25/8/2025 | 20,81 | 21,04 | +0,43% | 20,78 | 21,15 | 20,98 | 21,02 | 21,04 | 372 | 7.892.736 |
| 22/8/2025 | 20,54 | 20,95 | +2,60% | 20,32 | 21,19 | 20,89 | 20,95 | 21,12 | 307 | 10.080.279 |
| 21/8/2025 | 20,55 | 20,42 | -0,87% | 20,30 | 20,71 | 20,44 | 20,42 | 20,52 | 393 | 8.280.255 |
| 20/8/2025 | 20,41 | 20,60 | +0,98% | 20,40 | 20,82 | 20,64 | 20,60 | 20,66 | 387 | 9.791.167 |
| 19/8/2025 | 21,30 | 20,40 | -3,86% | 20,28 | 21,30 | 20,53 | 20,40 | 20,57 | 625 | 14.373.005 |
| 18/8/2025 | 20,75 | 21,22 | +2,27% | 20,50 | 21,39 | 21,04 | 21,22 | 21,36 | 456 | 11.876.103 |
| 15/8/2025 | 20,56 | 20,75 | +1,97% | 20,34 | 20,81 | 20,67 | 20,70 | 20,75 | 364 | 9.977.651 |
| 14/8/2025 | 20,89 | 20,35 | -1,60% | 20,22 | 20,94 | 20,51 | 20,22 | 20,35 | 633 | 14.156.792 |
| 13/8/2025 | 20,86 | 20,68 | -1,05% | 20,56 | 20,95 | 20,80 | 20,68 | 20,89 | 427 | 10.901.803 |
| 12/8/2025 | 21,00 | 20,90 | -0,14% | 20,37 | 21,01 | 20,69 | 20,73 | 20,90 | 780 | 16.167.428 |
| 11/8/2025 | 22,22 | 20,93 | -4,86% | 20,76 | 22,22 | 21,33 | 20,79 | 20,93 | 761 | 15.676.135 |
| 8/8/2025 | 21,19 | 22,00 | +4,07% | 20,86 | 22,13 | 21,55 | 21,90 | 22,00 | 568 | 13.166.057 |
| 7/8/2025 | 22,27 | 21,14 | -6,95% | 20,77 | 22,72 | 21,07 | 21,07 | 21,14 | 1.286 | 31.420.664 |
| 6/8/2025 | 22,40 | 22,72 | +3,41% | 22,09 | 22,72 | 22,45 | 22,53 | 22,72 | 382 | 10.979.818 |
| 5/8/2025 | 22,17 | 21,97 | +0,46% | 21,82 | 22,24 | 22,02 | 21,95 | 21,97 | 368 | 12.525.988 |
| 4/8/2025 | 22,00 | 21,87 | -0,05% | 21,75 | 22,24 | 21,95 | 21,87 | 22,10 | 456 | 12.088.605 |
| 1/8/2025 | 22,02 | 21,88 | +0,69% | 21,87 | 22,40 | 22,13 | 21,88 | 22,17 | 441 | 13.062.549 |
| 31/7/2025 | 22,33 | 21,73 | -2,42% | 21,72 | 22,33 | 22,00 | 21,73 | 22,06 | 356 | 9.648.951 |
| 30/7/2025 | 22,03 | 22,27 | +0,86% | 21,60 | 22,28 | 21,88 | 21,95 | 22,27 | 449 | 9.460.819 |
| 29/7/2025 | 21,54 | 22,08 | +1,33% | 21,54 | 22,11 | 21,98 | 21,90 | 22,08 | 444 | 10.219.494 |
| 28/7/2025 | 22,10 | 21,79 | -2,51% | 21,51 | 22,33 | 21,82 | 21,73 | 21,79 | 542 | 10.826.504 |
| 25/7/2025 | 22,46 | 22,35 | +0,22% | 22,03 | 22,46 | 22,26 | 22,22 | 22,35 | 255 | 7.259.212 |
| 24/7/2025 | 22,33 | 22,30 | -0,13% | 21,84 | 22,43 | 22,11 | 22,12 | 22,30 | 435 | 10.272.688 |
| 23/7/2025 | 22,01 | 22,33 | +0,45% | 22,01 | 22,47 | 22,29 | 22,30 | 22,33 | 401 | 9.846.510 |
| 22/7/2025 | 22,35 | 22,23 | +0,36% | 22,21 | 22,74 | 22,47 | 22,23 | 22,54 | 565 | 12.659.032 |
| 21/7/2025 | 22,44 | 22,15 | -1,03% | 22,02 | 22,44 | 22,23 | 22,03 | 22,15 | 595 | 13.524.178 |
| 18/7/2025 | 22,50 | 22,38 | -0,40% | 22,07 | 22,74 | 22,27 | 22,27 | 22,38 | 759 | 17.714.748 |
| 17/7/2025 | 22,75 | 22,47 | -2,18% | 22,36 | 22,88 | 22,59 | 22,45 | 22,47 | 588 | 13.601.881 |
| 16/7/2025 | 23,65 | 22,97 | -3,53% | 22,66 | 23,78 | 22,99 | 22,93 | 22,97 | 738 | 19.379.166 |
| 15/7/2025 | 23,88 | 23,81 | +0,25% | 23,60 | 24,11 | 23,81 | 23,65 | 23,81 | 429 | 11.930.069 |
| 14/7/2025 | 23,27 | 23,75 | +1,63% | 23,06 | 23,80 | 23,54 | 23,57 | 23,76 | 552 | 14.214.604 |
| 11/7/2025 | 23,98 | 23,37 | -3,31% | 23,15 | 23,98 | 23,42 | 23,17 | 23,37 | 558 | 14.792.164 |
| 10/7/2025 | 23,68 | 24,17 | +1,00% | 23,48 | 24,17 | 23,84 | 23,89 | 24,17 | 465 | 14.907.531 |
| 9/7/2025 | 24,20 | 23,93 | -1,52% | 23,81 | 24,36 | 24,06 | 23,93 | 24,00 | 508 | 13.935.560 |
| 8/7/2025 | 24,91 | 24,30 | -1,70% | 24,26 | 24,96 | 24,51 | 24,26 | 24,30 | 500 | 12.759.961 |
| 7/7/2025 | 25,00 | 24,72 | -2,29% | 24,68 | 25,26 | 24,89 | 24,72 | 24,98 | 481 | 13.112.889 |
| 4/7/2025 | 25,30 | 25,30 | 0,00% | 25,12 | 25,38 | 25,27 | 25,18 | 25,30 | 315 | 10.185.439 |
| 3/7/2025 | 25,23 | 25,30 | +0,12% | 25,03 | 25,48 | 25,31 | 25,15 | 25,30 | 318 | 10.841.157 |
| 2/7/2025 | 25,17 | 25,27 | -0,55% | 24,90 | 25,33 | 25,14 | 25,10 | 25,27 | 530 | 12.205.006 |
| 1/7/2025 | 25,80 | 25,41 | -1,51% | 25,16 | 25,80 | 25,40 | 25,30 | 25,41 | 573 | 14.249.084 |
| 30/6/2025 | 25,08 | 25,80 | +3,37% | 25,01 | 25,96 | 25,50 | 25,60 | 25,80 | 381 | 11.111.645 |
| 27/6/2025 | 25,08 | 24,96 | +0,04% | 24,92 | 25,39 | 25,17 | 24,96 | 25,31 | 322 | 7.237.239 |
| 26/6/2025 | 25,48 | 24,95 | -0,99% | 24,95 | 25,66 | 25,22 | 24,95 | 25,22 | 369 | 8.119.316 |
| 25/6/2025 | 25,20 | 25,20 | -0,36% | 24,86 | 25,50 | 25,23 | 25,20 | 25,50 | 301 | 7.331.697 |
| 24/6/2025 | 25,68 | 25,29 | -0,12% | 25,03 | 25,68 | 25,39 | 25,07 | 25,29 | 301 | 7.611.690 |
| 23/6/2025 | 25,55 | 25,32 | +0,48% | 24,65 | 25,60 | 25,16 | 25,32 | 25,58 | 549 | 14.926.744 |
| 20/6/2025 | 25,35 | 25,20 | -0,67% | 25,03 | 25,55 | 25,31 | 25,20 | 25,50 | 392 | 10.309.629 |
| 18/6/2025 | 24,98 | 25,37 | +2,30% | 24,98 | 25,85 | 25,38 | 25,37 | 25,60 | 438 | 10.604.128 |
| 17/6/2025 | 25,58 | 24,80 | -3,24% | 24,64 | 25,85 | 25,23 | 24,68 | 24,80 | 565 | 11.447.450 |
| 16/6/2025 | 25,64 | 25,63 | +0,99% | 25,39 | 25,99 | 25,76 | 25,63 | 25,84 | 297 | 9.888.201 |
| 13/6/2025 | 25,20 | 25,38 | -0,82% | 25,01 | 25,66 | 25,47 | 25,38 | 25,48 | 331 | 8.857.333 |
| 12/6/2025 | 25,86 | 25,59 | -0,51% | 25,35 | 26,00 | 25,55 | 25,51 | 25,59 | 290 | 7.243.448 |
| 11/6/2025 | 25,36 | 25,72 | +1,46% | 25,36 | 26,09 | 25,75 | 25,72 | 25,84 | 320 | 8.398.201 |
| 10/6/2025 | 25,33 | 25,35 | -1,32% | 25,33 | 25,84 | 25,59 | 25,35 | 25,76 | 336 | 9.437.973 |
| 9/6/2025 | 25,90 | 25,69 | -1,50% | 25,27 | 26,02 | 25,58 | 25,45 | 25,69 | 534 | 14.580.625 |
| 6/6/2025 | 25,96 | 26,08 | +1,64% | 25,62 | 26,18 | 25,87 | 25,98 | 26,08 | 418 | 10.592.604 |
| 5/6/2025 | 25,97 | 25,66 | -1,19% | 25,66 | 26,15 | 25,93 | 25,66 | 26,07 | 298 | 8.650.955 |
| 4/6/2025 | 26,56 | 25,97 | +0,58% | 25,95 | 26,58 | 26,18 | 25,97 | 26,32 | 469 | 12.233.851 |
| 3/6/2025 | 25,80 | 25,82 | +0,51% | 25,51 | 26,19 | 25,82 | 25,82 | 26,20 | 583 | 14.743.748 |
| 2/6/2025 | 26,98 | 25,69 | -5,52% | 25,56 | 27,42 | 26,39 | 25,69 | 25,97 | 983 | 25.476.194 |
| 30/5/2025 | 27,59 | 27,19 | -0,69% | 26,93 | 27,69 | 27,19 | 27,10 | 27,34 | 545 | 19.451.022 |
| 29/5/2025 | 28,00 | 27,38 | -2,53% | 27,21 | 28,14 | 27,51 | 27,21 | 27,38 | 375 | 9.862.618 |
| 28/5/2025 | 27,23 | 28,09 | +2,22% | 26,80 | 28,18 | 27,71 | 27,91 | 28,09 | 519 | 18.495.470 |
| 27/5/2025 | 27,38 | 27,48 | +0,48% | 26,92 | 27,48 | 27,26 | 27,29 | 27,48 | 252 | 9.230.932 |
| 26/5/2025 | 27,21 | 27,35 | +0,63% | 26,80 | 27,35 | 27,00 | 26,89 | 27,35 | 332 | 8.884.923 |
| 23/5/2025 | 26,00 | 27,18 | +4,18% | 25,92 | 27,18 | 26,64 | 26,76 | 27,18 | 348 | 13.659.989 |
| 22/5/2025 | 27,15 | 26,09 | -3,08% | 26,09 | 27,27 | 26,72 | 26,09 | 26,37 | 359 | 11.619.026 |
| 21/5/2025 | 26,80 | 26,92 | +0,56% | 26,55 | 27,32 | 26,90 | 26,92 | 27,32 | 453 | 10.241.372 |
| 20/5/2025 | 26,92 | 26,77 | -0,52% | 26,41 | 27,10 | 26,72 | 26,77 | 27,10 | 335 | 11.247.138 |
| 19/5/2025 | 26,70 | 26,91 | +0,98% | 26,10 | 26,91 | 26,59 | 26,63 | 26,91 | 470 | 12.076.856 |
| 16/5/2025 | 26,18 | 26,65 | +2,50% | 25,68 | 26,80 | 26,27 | 26,65 | 26,80 | 468 | 16.122.839 |
| 15/5/2025 | 26,20 | 26,00 | -0,31% | 25,83 | 26,49 | 26,16 | 26,00 | 26,21 | 422 | 13.156.132 |
| 14/5/2025 | 25,49 | 26,08 | +2,15% | 25,37 | 26,19 | 25,82 | 26,08 | 26,19 | 383 | 10.274.773 |
| 13/5/2025 | 24,65 | 25,53 | +2,12% | 24,65 | 25,88 | 25,57 | 25,53 | 25,81 | 364 | 10.421.735 |
| 12/5/2025 | 26,26 | 25,00 | -4,14% | 23,90 | 26,26 | 24,75 | 24,57 | 25,00 | 614 | 18.402.775 |
| 9/5/2025 | 23,92 | 26,08 | +8,58% | 23,88 | 26,25 | 25,62 | 25,98 | 26,08 | 813 | 18.737.784 |
| 8/5/2025 | 25,19 | 24,02 | -3,80% | 24,02 | 25,42 | 24,63 | 24,02 | 24,30 | 654 | 13.207.687 |
| 7/5/2025 | 25,56 | 24,97 | -0,32% | 24,61 | 25,56 | 24,94 | 24,82 | 24,97 | 358 | 7.524.744 |
| 6/5/2025 | 25,25 | 25,05 | +0,16% | 24,96 | 25,49 | 25,21 | 25,05 | 25,29 | 490 | 12.508.315 |
| 5/5/2025 | 25,80 | 25,01 | -1,42% | 24,27 | 26,00 | 24,83 | 24,99 | 25,01 | 694 | 17.817.295 |
| 2/5/2025 | 24,97 | 25,37 | +4,45% | 24,66 | 25,83 | 25,19 | 25,37 | 25,59 | 571 | 13.992.721 |
| 29/4/2025 | 24,35 | 24,29 | +0,58% | 24,08 | 24,64 | 24,38 | 24,08 | 24,29 | 386 | 8.410.728 |
| 28/4/2025 | 24,66 | 24,15 | -1,23% | 24,06 | 24,66 | 24,27 | 24,15 | 24,48 | 519 | 9.296.657 |
| 25/4/2025 | 24,80 | 24,45 | -0,65% | 24,38 | 24,80 | 24,55 | 24,45 | 24,72 | 224 | 6.815.252 |
| 24/4/2025 | 24,12 | 24,61 | +0,33% | 24,10 | 24,87 | 24,57 | 24,61 | 24,70 | 279 | 9.224.700 |
| 23/4/2025 | 25,48 | 24,53 | -3,73% | 23,97 | 25,48 | 24,50 | 24,34 | 24,53 | 484 | 13.360.426 |
| 22/4/2025 | 24,94 | 25,48 | +2,17% | 24,58 | 25,48 | 25,01 | 24,98 | 25,48 | 356 | 11.135.333 |
| 17/4/2025 | 24,79 | 24,94 | +0,65% | 24,57 | 24,99 | 24,79 | 24,84 | 24,94 | 339 | 10.513.527 |
| 16/4/2025 | 24,66 | 24,78 | +0,41% | 24,29 | 24,99 | 24,55 | 24,43 | 24,78 | 360 | 12.705.999 |
| 15/4/2025 | 24,56 | 24,68 | +0,12% | 24,19 | 24,79 | 24,52 | 24,49 | 24,68 | 293 | 8.023.216 |
| 14/4/2025 | 25,02 | 24,65 | -1,12% | 24,33 | 25,28 | 24,83 | 24,40 | 24,65 | 689 | 12.746.608 |
| 11/4/2025 | 24,77 | 24,93 | +1,51% | 24,33 | 25,24 | 24,76 | 24,93 | 25,16 | 334 | 10.631.974 |
| 10/4/2025 | 25,17 | 24,56 | -0,73% | 24,34 | 25,17 | 24,66 | 24,35 | 24,56 | 340 | 8.184.465 |
| 9/4/2025 | 24,50 | 24,74 | +1,39% | 24,19 | 25,08 | 24,61 | 24,74 | 24,85 | 502 | 13.877.820 |
| 8/4/2025 | 24,57 | 24,40 | -2,67% | 24,40 | 25,48 | 24,78 | 24,40 | 24,74 | 359 | 10.255.603 |
| 7/4/2025 | 24,99 | 25,07 | +0,16% | 24,29 | 25,49 | 24,92 | 24,90 | 25,07 | 523 | 13.330.114 |
| 4/4/2025 | 25,30 | 25,03 | -1,42% | 24,29 | 25,30 | 24,65 | 25,03 | 25,24 | 450 | 14.925.928 |
| 3/4/2025 | 24,65 | 25,39 | +2,21% | 24,61 | 25,63 | 25,21 | 25,13 | 25,39 | 537 | 14.253.500 |
| 2/4/2025 | 24,46 | 24,84 | +1,43% | 24,33 | 24,84 | 24,57 | 24,54 | 24,84 | 365 | 10.364.832 |
| 1/4/2025 | 23,38 | 24,49 | +4,66% | 23,28 | 24,60 | 24,20 | 24,49 | 24,67 | 625 | 14.006.257 |
| 31/3/2025 | 23,57 | 23,40 | +0,09% | 23,20 | 23,58 | 23,35 | 23,30 | 23,40 | 411 | 7.864.844 |
| 28/3/2025 | 23,45 | 23,38 | -0,47% | 23,29 | 23,54 | 23,42 | 23,38 | 23,54 | 309 | 7.289.505 |
| 27/3/2025 | 23,62 | 23,49 | +0,34% | 23,31 | 23,78 | 23,54 | 23,32 | 23,49 | 423 | 8.950.191 |
| 26/3/2025 | 23,27 | 23,41 | +0,47% | 23,26 | 23,85 | 23,51 | 23,41 | 23,55 | 370 | 8.274.921 |
| 25/3/2025 | 23,40 | 23,30 | -1,06% | 23,30 | 23,87 | 23,54 | 23,30 | 23,40 | 364 | 9.073.324 |
| 24/3/2025 | 24,00 | 23,55 | -1,88% | 23,27 | 24,09 | 23,47 | 23,40 | 23,55 | 584 | 13.054.265 |
| 21/3/2025 | 23,96 | 24,00 | 0,00% | 23,66 | 24,09 | 23,84 | 23,92 | 24,00 | 509 | 8.986.177 |
| 20/3/2025 | 24,42 | 24,00 | -1,23% | 24,00 | 24,59 | 24,26 | 23,97 | 24,00 | 489 | 11.101.784 |
| 19/3/2025 | 24,15 | 24,30 | +0,37% | 24,00 | 25,20 | 24,63 | 24,30 | 24,54 | 795 | 16.258.441 |
| 18/3/2025 | 24,50 | 24,21 | -1,18% | 23,48 | 24,50 | 23,94 | 24,00 | 24,21 | 524 | 12.334.081 |
| 17/3/2025 | 24,02 | 24,50 | +3,07% | 23,85 | 24,69 | 24,31 | 24,27 | 24,50 | 465 | 15.315.071 |
| 14/3/2025 | 23,40 | 23,77 | -2,10% | 23,01 | 24,29 | 23,64 | 23,77 | 23,85 | 928 | 20.872.016 |
| 13/3/2025 | 26,31 | 24,28 | -7,79% | 23,40 | 26,59 | 24,31 | 24,28 | 24,38 | 1.599 | 33.420.660 |
| 12/3/2025 | 25,87 | 26,33 | +1,00% | 25,87 | 26,49 | 26,28 | 26,33 | 26,37 | 413 | 11.983.168 |
| 11/3/2025 | 26,71 | 26,07 | -3,37% | 25,63 | 26,97 | 26,14 | 25,90 | 26,07 | 662 | 14.485.259 |
| 10/3/2025 | 26,77 | 26,98 | +1,39% | 26,43 | 26,98 | 26,70 | 26,73 | 26,98 | 462 | 12.324.781 |
| 7/3/2025 | 26,04 | 26,61 | +1,18% | 25,83 | 26,76 | 26,39 | 26,43 | 26,61 | 367 | 12.854.549 |
| 6/3/2025 | 25,70 | 26,30 | +1,15% | 25,59 | 26,70 | 26,17 | 25,97 | 26,30 | 446 | 12.602.717 |
| 5/3/2025 | 25,72 | 26,00 | +0,66% | 25,39 | 26,00 | 25,65 | 25,51 | 26,00 | 486 | 7.584.850 |
| 28/2/2025 | 25,31 | 25,83 | +1,33% | 25,31 | 25,94 | 25,61 | 25,57 | 25,83 | 251 | 9.376.752 |
| 27/2/2025 | 25,85 | 25,49 | +0,59% | 25,21 | 25,85 | 25,44 | 25,22 | 25,49 | 362 | 9.284.485 |
| 26/2/2025 | 26,40 | 25,34 | -2,54% | 25,31 | 26,46 | 25,84 | 25,34 | 25,67 | 423 | 10.972.549 |
| 25/2/2025 | 25,64 | 26,00 | +0,42% | 25,62 | 26,37 | 26,08 | 26,00 | 26,32 | 250 | 7.381.758 |
| 24/2/2025 | 26,26 | 25,89 | -0,80% | 25,60 | 26,26 | 25,95 | 25,72 | 25,90 | 455 | 11.055.057 |
| 21/2/2025 | 25,97 | 26,10 | +0,38% | 25,68 | 26,21 | 25,99 | 25,88 | 26,10 | 318 | 8.600.325 |
| 20/2/2025 | 26,08 | 26,00 | +0,62% | 25,42 | 26,15 | 25,75 | 25,83 | 26,00 | 411 | 9.535.704 |
| 19/2/2025 | 24,90 | 25,84 | +4,36% | 24,90 | 26,08 | 25,80 | 25,75 | 25,84 | 869 | 22.964.380 |
| 18/2/2025 | 25,54 | 24,76 | -2,02% | 24,76 | 25,65 | 25,38 | 24,76 | 25,23 | 363 | 9.421.810 |
| 17/2/2025 | 24,32 | 25,27 | +0,08% | 24,32 | 25,59 | 25,38 | 25,27 | 25,51 | 419 | 11.474.752 |
| 14/2/2025 | 23,85 | 25,25 | +6,72% | 23,83 | 25,25 | 24,74 | 25,04 | 25,25 | 459 | 12.507.792 |
| 13/2/2025 | 24,12 | 23,66 | -0,88% | 23,66 | 24,12 | 23,92 | 23,66 | 24,08 | 240 | 6.229.502 |
| 12/2/2025 | 24,60 | 23,87 | -3,16% | 23,82 | 24,60 | 24,08 | 23,87 | 24,18 | 347 | 7.891.540 |
| 11/2/2025 | 24,53 | 24,65 | +1,23% | 24,28 | 24,83 | 24,54 | 24,30 | 24,65 | 371 | 8.315.787 |
| 10/2/2025 | 23,72 | 24,35 | +0,74% | 23,72 | 24,71 | 24,35 | 24,35 | 24,77 | 440 | 13.111.409 |
| 7/2/2025 | 23,00 | 24,17 | +3,64% | 23,00 | 24,17 | 23,69 | 23,91 | 24,17 | 328 | 10.712.503 |
| 6/2/2025 | 23,53 | 23,32 | -0,93% | 22,96 | 23,57 | 23,23 | 23,10 | 23,32 | 398 | 7.762.196 |
| 5/2/2025 | 23,63 | 23,54 | +0,13% | 23,25 | 23,69 | 23,45 | 23,34 | 23,54 | 477 | 9.708.032 |
| 4/2/2025 | 24,00 | 23,51 | -1,22% | 23,33 | 24,15 | 23,61 | 23,51 | 23,88 | 458 | 9.667.903 |
| 3/2/2025 | 23,55 | 23,80 | +0,08% | 23,24 | 24,23 | 23,86 | 23,80 | 24,00 | 460 | 13.256.831 |
| 31/1/2025 | 23,48 | 23,78 | +1,49% | 23,42 | 24,00 | 23,77 | 23,78 | 23,85 | 528 | 10.550.932 |
| 30/1/2025 | 23,32 | 23,43 | -0,80% | 23,32 | 23,86 | 23,65 | 23,43 | 23,87 | 324 | 8.032.577 |
| 29/1/2025 | 23,00 | 23,62 | +2,12% | 23,00 | 23,65 | 23,49 | 23,32 | 23,65 | 272 | 8.363.116 |
| 28/1/2025 | 23,57 | 23,13 | -1,66% | 23,01 | 23,78 | 23,31 | 23,13 | 23,36 | 251 | 7.412.422 |
| 27/1/2025 | 23,32 | 23,52 | +1,99% | 23,06 | 23,83 | 23,49 | 23,52 | 23,73 | 520 | 12.497.511 |
| 24/1/2025 | 22,39 | 23,06 | +4,06% | 22,36 | 23,60 | 23,05 | 23,06 | 23,24 | 392 | 11.721.959 |
| 23/1/2025 | 22,94 | 22,16 | -4,48% | 22,16 | 22,94 | 22,47 | 22,16 | 22,43 | 367 | 9.132.037 |
| 22/1/2025 | 22,63 | 23,20 | +3,16% | 22,63 | 23,20 | 22,94 | 22,77 | 23,20 | 476 | 11.178.633 |
| 21/1/2025 | 22,56 | 22,49 | -1,36% | 22,33 | 23,09 | 22,65 | 22,49 | 22,50 | 284 | 7.924.285 |
| 20/1/2025 | 22,84 | 22,80 | +1,29% | 22,40 | 23,30 | 22,89 | 22,80 | 22,93 | 241 | 6.355.256 |
| 17/1/2025 | 22,53 | 22,51 | +0,94% | 21,87 | 23,45 | 22,58 | 22,51 | 22,80 | 540 | 10.057.871 |
| 16/1/2025 | 22,69 | 22,30 | -1,68% | 22,28 | 23,00 | 22,48 | 22,30 | 22,66 | 372 | 9.456.596 |
| 15/1/2025 | 22,54 | 22,68 | +1,66% | 22,22 | 22,97 | 22,68 | 22,68 | 22,98 | 418 | 9.319.474 |
| 14/1/2025 | 22,92 | 22,31 | -2,36% | 22,22 | 23,18 | 22,62 | 22,31 | 22,56 | 469 | 10.458.609 |
| 13/1/2025 | 22,83 | 22,85 | +0,84% | 22,50 | 23,34 | 22,95 | 22,85 | 23,19 | 353 | 9.502.517 |
| 10/1/2025 | 23,23 | 22,66 | -2,20% | 22,50 | 23,23 | 22,81 | 22,65 | 22,82 | 349 | 8.880.787 |
| 9/1/2025 | 23,72 | 23,17 | -1,19% | 23,00 | 23,72 | 23,27 | 22,98 | 23,17 | 336 | 8.426.806 |
| 8/1/2025 | 23,34 | 23,45 | -1,14% | 23,10 | 24,33 | 23,56 | 23,45 | 23,79 | 570 | 10.846.974 |
| 7/1/2025 | 24,42 | 23,72 | -4,70% | 23,42 | 25,11 | 24,26 | 23,72 | 23,79 | 700 | 14.238.811 |
| 6/1/2025 | 25,00 | 24,89 | +0,20% | 24,12 | 25,38 | 24,61 | 24,53 | 24,89 | 596 | 18.029.670 |
| 3/1/2025 | 21,78 | 24,84 | +15,21% | 21,56 | 24,85 | 23,79 | 24,47 | 24,84 | 960 | 21.716.383 |
| 2/1/2025 | 24,30 | 21,56 | -11,39% | 21,56 | 24,43 | 22,64 | 21,56 | 21,70 | 1.435 | 22.414.003 |
| 30/12/2024 | 22,92 | 24,33 | +6,15% | 22,72 | 24,68 | 23,98 | 24,21 | 24,33 | 611 | 16.566.106 |
| 27/12/2024 | 22,87 | 22,92 | +1,15% | 22,39 | 22,97 | 22,75 | 22,71 | 22,92 | 307 | 8.877.350 |
| 26/12/2024 | 22,40 | 22,66 | -0,18% | 22,32 | 22,91 | 22,61 | 22,66 | 22,98 | 452 | 12.189.885 |
| 23/12/2024 | 23,45 | 22,70 | -4,42% | 22,39 | 23,82 | 22,77 | 22,42 | 22,70 | 518 | 14.522.230 |
| 20/12/2024 | 23,54 | 23,75 | +1,93% | 23,18 | 23,75 | 23,48 | 23,75 | 23,82 | 409 | 11.378.783 |
| 19/12/2024 | 22,39 | 23,30 | +4,02% | 22,39 | 23,58 | 23,18 | 23,30 | 23,59 | 492 | 10.081.683 |
| 18/12/2024 | 24,12 | 22,40 | -7,13% | 22,00 | 24,12 | 23,03 | 22,40 | 22,60 | 543 | 16.979.640 |
| 17/12/2024 | 24,25 | 24,12 | +0,42% | 23,41 | 24,25 | 23,82 | 24,00 | 24,12 | 426 | 12.078.149 |
| 16/12/2024 | 24,33 | 24,02 | -0,74% | 23,76 | 24,49 | 24,13 | 23,76 | 24,02 | 652 | 10.875.855 |