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.
VULC3F - VULCABRAS - ON ED NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 21,42 | 21,92 | +3,30% | 21,35 | 21,98 | 21,76 | 21,75 | 21,92 | 759 | 28.187.285 |
| 23/10/2025 | 21,28 | 21,22 | +0,52% | 21,15 | 21,47 | 21,27 | 21,22 | 21,33 | 509 | 16.734.289 |
| 22/10/2025 | 20,93 | 21,11 | +1,25% | 20,75 | 21,32 | 21,12 | 21,08 | 21,11 | 793 | 24.048.840 |
| 21/10/2025 | 20,77 | 20,85 | -0,71% | 20,70 | 21,03 | 20,92 | 20,80 | 20,85 | 755 | 20.747.728 |
| 20/10/2025 | 20,60 | 21,00 | +3,19% | 20,45 | 21,08 | 20,92 | 21,00 | 21,05 | 1.200 | 34.318.921 |
| 17/10/2025 | 19,55 | 20,35 | +4,36% | 19,54 | 20,35 | 20,16 | 20,34 | 20,35 | 970 | 34.346.264 |
| 16/10/2025 | 19,60 | 19,50 | -1,02% | 19,34 | 19,82 | 19,54 | 19,50 | 19,60 | 737 | 20.987.626 |
| 15/10/2025 | 19,73 | 19,70 | +0,61% | 19,44 | 19,87 | 19,69 | 19,70 | 19,73 | 857 | 25.407.336 |
| 14/10/2025 | 19,61 | 19,58 | -0,31% | 19,42 | 19,76 | 19,52 | 19,58 | 19,65 | 955 | 21.085.926 |
| 13/10/2025 | 19,32 | 19,64 | +0,87% | 19,32 | 19,67 | 19,50 | 19,56 | 19,64 | 794 | 22.824.818 |
| 10/10/2025 | 19,34 | 19,47 | +0,67% | 19,12 | 19,52 | 19,30 | 19,40 | 19,47 | 915 | 23.396.442 |
| 9/10/2025 | 19,46 | 19,34 | +0,42% | 19,13 | 19,47 | 19,26 | 19,22 | 19,34 | 1.040 | 21.890.851 |
| 8/10/2025 | 19,19 | 19,26 | +0,73% | 19,05 | 19,33 | 19,18 | 19,24 | 19,26 | 960 | 26.329.890 |
| 7/10/2025 | 19,39 | 19,12 | -2,15% | 18,95 | 19,47 | 19,17 | 19,08 | 19,12 | 1.715 | 42.993.388 |
| 6/10/2025 | 19,74 | 19,54 | -0,26% | 19,10 | 19,77 | 19,33 | 19,48 | 19,54 | 1.695 | 36.287.000 |
| 3/10/2025 | 19,54 | 19,59 | +0,20% | 19,39 | 19,59 | 19,46 | 19,47 | 19,59 | 984 | 24.281.174 |
| 2/10/2025 | 20,00 | 19,55 | -1,41% | 19,38 | 20,00 | 19,58 | 19,48 | 19,55 | 1.586 | 38.746.802 |
| 1/10/2025 | 19,68 | 19,83 | +0,51% | 19,62 | 20,02 | 19,84 | 19,83 | 19,98 | 1.676 | 36.091.423 |
| 30/9/2025 | 19,71 | 19,73 | +1,08% | 19,49 | 19,75 | 19,58 | 19,70 | 19,73 | 1.206 | 26.216.782 |
| 29/9/2025 | 19,69 | 19,52 | -0,71% | 19,51 | 19,85 | 19,60 | 19,52 | 19,60 | 1.070 | 25.153.057 |
| 26/9/2025 | 19,63 | 19,66 | +0,87% | 19,50 | 19,83 | 19,59 | 19,59 | 19,66 | 939 | 23.204.787 |
| 25/9/2025 | 19,89 | 19,49 | -1,66% | 19,40 | 19,89 | 19,55 | 19,45 | 19,49 | 1.667 | 39.217.252 |
| 24/9/2025 | 19,75 | 19,82 | +0,30% | 19,70 | 19,96 | 19,79 | 19,81 | 19,82 | 859 | 23.316.451 |
| 23/9/2025 | 19,73 | 19,76 | +0,71% | 19,55 | 19,92 | 19,77 | 19,76 | 19,83 | 1.017 | 29.208.405 |
| 22/9/2025 | 20,05 | 19,62 | -2,19% | 19,35 | 20,15 | 19,56 | 19,56 | 19,62 | 2.400 | 57.194.017 |
| 19/9/2025 | 20,10 | 20,06 | +0,10% | 19,90 | 20,18 | 20,05 | 20,04 | 20,06 | 932 | 22.525.780 |
| 18/9/2025 | 20,35 | 20,04 | -1,52% | 19,85 | 20,35 | 20,01 | 19,90 | 20,04 | 1.217 | 31.249.446 |
| 17/9/2025 | 20,35 | 20,35 | 0,00% | 20,14 | 20,49 | 20,38 | 20,35 | 20,41 | 976 | 24.728.723 |
| 16/9/2025 | 20,23 | 20,35 | +0,69% | 20,04 | 20,39 | 20,17 | 20,32 | 20,35 | 1.144 | 27.988.659 |
| 15/9/2025 | 20,45 | 20,21 | -1,13% | 20,10 | 20,45 | 20,20 | 20,14 | 20,21 | 1.415 | 31.536.075 |
| 12/9/2025 | 20,81 | 20,44 | -0,78% | 20,22 | 20,81 | 20,38 | 20,42 | 20,44 | 1.318 | 36.039.236 |
| 11/9/2025 | 20,88 | 20,60 | -0,48% | 20,56 | 20,92 | 20,75 | 20,60 | 20,68 | 977 | 22.038.961 |
| 10/9/2025 | 20,76 | 20,70 | -0,38% | 20,68 | 20,99 | 20,81 | 20,69 | 20,70 | 855 | 21.549.882 |
| 9/9/2025 | 20,96 | 20,78 | -6,10% | 20,38 | 20,96 | 20,67 | 20,77 | 20,78 | 1.289 | 37.707.895 |
| 8/9/2025 | 22,39 | 22,13 | -0,98% | 22,03 | 22,49 | 22,19 | 22,12 | 22,13 | 2.029 | 58.208.969 |
| 5/9/2025 | 22,48 | 22,35 | 0,00% | 22,01 | 22,50 | 22,23 | 22,35 | 22,38 | 1.082 | 37.108.361 |
| 4/9/2025 | 22,04 | 22,35 | +2,19% | 21,76 | 22,40 | 22,15 | 22,32 | 22,35 | 958 | 27.535.761 |
| 3/9/2025 | 22,13 | 21,87 | -0,86% | 21,72 | 22,13 | 21,86 | 21,84 | 21,87 | 1.329 | 33.562.764 |
| 2/9/2025 | 22,16 | 22,06 | +0,14% | 21,54 | 22,18 | 21,87 | 22,06 | 22,18 | 1.385 | 33.632.198 |
| 1/9/2025 | 21,77 | 22,03 | +2,23% | 21,69 | 22,19 | 21,96 | 21,98 | 22,03 | 1.660 | 44.108.075 |
| 29/8/2025 | 21,69 | 21,55 | -0,42% | 21,35 | 21,97 | 21,55 | 21,55 | 21,66 | 1.177 | 33.474.032 |
| 28/8/2025 | 20,92 | 21,64 | +4,34% | 20,70 | 21,67 | 21,37 | 21,50 | 21,64 | 1.116 | 37.200.456 |
| 27/8/2025 | 20,30 | 20,74 | +2,32% | 20,26 | 20,74 | 20,50 | 20,59 | 20,74 | 857 | 20.551.223 |
| 26/8/2025 | 20,10 | 20,27 | +0,30% | 20,00 | 20,31 | 20,18 | 20,26 | 20,30 | 760 | 21.195.767 |
| 25/8/2025 | 19,94 | 20,21 | +1,66% | 19,91 | 20,24 | 20,08 | 20,09 | 20,21 | 889 | 25.239.853 |
| 22/8/2025 | 19,82 | 19,88 | +1,69% | 19,48 | 19,89 | 19,75 | 19,80 | 19,88 | 707 | 16.233.284 |
| 21/8/2025 | 19,70 | 19,55 | -0,76% | 19,37 | 19,75 | 19,50 | 19,55 | 19,62 | 824 | 21.397.897 |
| 20/8/2025 | 19,72 | 19,70 | -0,45% | 19,49 | 19,86 | 19,65 | 19,68 | 19,70 | 861 | 20.240.785 |
| 19/8/2025 | 20,00 | 19,79 | -2,51% | 19,57 | 20,02 | 19,71 | 19,76 | 19,79 | 1.074 | 26.681.411 |
| 18/8/2025 | 20,17 | 20,30 | +1,40% | 20,03 | 20,54 | 20,29 | 20,24 | 20,30 | 1.083 | 25.687.198 |
| 15/8/2025 | 20,10 | 20,02 | +2,72% | 19,50 | 20,73 | 19,96 | 20,02 | 20,25 | 1.067 | 30.591.787 |
| 14/8/2025 | 19,15 | 19,49 | +2,04% | 19,07 | 19,49 | 19,24 | 19,34 | 19,49 | 519 | 11.704.908 |
| 13/8/2025 | 19,77 | 19,10 | -2,85% | 18,92 | 19,77 | 19,17 | 19,09 | 19,23 | 599 | 13.697.877 |
| 12/8/2025 | 19,34 | 19,66 | +2,72% | 19,20 | 19,78 | 19,57 | 19,58 | 19,66 | 530 | 15.052.020 |
| 11/8/2025 | 19,69 | 19,14 | -3,33% | 19,13 | 19,89 | 19,35 | 19,14 | 19,28 | 530 | 12.821.360 |
| 8/8/2025 | 19,59 | 19,80 | +2,64% | 19,35 | 20,18 | 19,78 | 19,66 | 19,80 | 505 | 15.191.279 |
| 7/8/2025 | 19,49 | 19,29 | -0,10% | 18,67 | 19,49 | 19,38 | 19,29 | 19,48 | 472 | 11.916.535 |
| 6/8/2025 | 18,74 | 19,31 | +4,38% | 18,60 | 19,37 | 19,15 | 19,28 | 19,31 | 614 | 13.937.575 |
| 5/8/2025 | 18,75 | 18,50 | -1,80% | 18,48 | 18,83 | 18,60 | 18,50 | 18,60 | 432 | 10.816.723 |
| 4/8/2025 | 18,74 | 18,84 | +1,56% | 18,50 | 18,84 | 18,62 | 18,64 | 18,84 | 639 | 13.696.624 |
| 1/8/2025 | 18,97 | 18,55 | -0,05% | 18,40 | 19,18 | 18,69 | 18,48 | 18,55 | 862 | 17.676.561 |
| 31/7/2025 | 18,47 | 18,56 | +0,16% | 18,12 | 19,03 | 18,70 | 18,56 | 18,84 | 824 | 14.153.933 |
| 30/7/2025 | 18,31 | 18,53 | +2,09% | 18,16 | 18,58 | 18,34 | 18,30 | 18,53 | 460 | 10.646.748 |
| 29/7/2025 | 18,33 | 18,15 | -1,31% | 18,13 | 18,39 | 18,29 | 18,15 | 18,37 | 666 | 9.915.493 |
| 28/7/2025 | 18,76 | 18,39 | -1,92% | 18,20 | 18,79 | 18,42 | 18,31 | 18,39 | 630 | 11.878.959 |
| 25/7/2025 | 18,81 | 18,75 | +0,43% | 18,51 | 18,81 | 18,63 | 18,62 | 18,75 | 499 | 10.220.728 |
| 24/7/2025 | 18,71 | 18,67 | -0,80% | 18,39 | 18,84 | 18,67 | 18,67 | 18,68 | 451 | 11.886.311 |
| 23/7/2025 | 18,30 | 18,82 | +3,46% | 18,15 | 18,82 | 18,55 | 18,80 | 18,83 | 349 | 10.102.076 |
| 22/7/2025 | 18,70 | 18,19 | -1,62% | 18,07 | 18,82 | 18,48 | 18,19 | 18,25 | 756 | 15.511.226 |
| 21/7/2025 | 18,83 | 18,49 | -1,23% | 18,49 | 19,01 | 18,78 | 18,49 | 18,56 | 592 | 17.400.271 |
| 18/7/2025 | 19,13 | 18,72 | -3,51% | 18,71 | 19,23 | 18,90 | 18,94 | 18,75 | 746 | 20.112.461 |
| 17/7/2025 | 19,40 | 19,40 | -1,27% | 19,23 | 19,55 | 19,37 | 19,30 | 19,40 | 608 | 15.372.125 |
| 16/7/2025 | 19,69 | 19,65 | -0,56% | 19,37 | 20,10 | 19,55 | 19,53 | 19,65 | 769 | 15.466.927 |
| 15/7/2025 | 19,85 | 19,76 | 0,00% | 19,69 | 20,09 | 19,88 | 19,76 | 19,93 | 1.089 | 14.238.901 |
| 14/7/2025 | 20,12 | 19,76 | -2,66% | 19,56 | 20,53 | 19,84 | 19,76 | 19,79 | 1.069 | 18.869.000 |
| 11/7/2025 | 20,54 | 20,30 | -2,03% | 20,16 | 20,58 | 20,38 | 20,29 | 20,46 | 470 | 12.638.788 |
| 10/7/2025 | 20,80 | 20,72 | -3,27% | 20,62 | 21,15 | 20,83 | 20,72 | 20,90 | 519 | 15.236.483 |
| 9/7/2025 | 21,47 | 21,42 | -0,05% | 21,23 | 21,53 | 21,38 | 21,39 | 21,42 | 315 | 9.522.191 |
| 8/7/2025 | 21,60 | 21,43 | -0,33% | 21,24 | 21,81 | 21,38 | 21,35 | 21,43 | 469 | 10.512.229 |
| 7/7/2025 | 21,92 | 21,50 | -1,92% | 21,33 | 22,01 | 21,57 | 21,50 | 21,51 | 639 | 12.841.107 |
| 4/7/2025 | 21,70 | 21,92 | +1,67% | 21,53 | 22,00 | 21,72 | 21,92 | 22,00 | 375 | 11.050.129 |
| 3/7/2025 | 21,08 | 21,56 | +2,18% | 21,06 | 21,88 | 21,57 | 21,56 | 21,88 | 482 | 17.321.317 |
| 2/7/2025 | 21,32 | 21,10 | -1,36% | 20,94 | 21,32 | 21,04 | 21,07 | 21,10 | 464 | 12.132.552 |
| 1/7/2025 | 21,08 | 21,39 | +1,28% | 20,95 | 21,39 | 21,13 | 21,10 | 21,39 | 647 | 15.978.160 |
| 30/6/2025 | 20,73 | 21,12 | +3,43% | 20,52 | 21,19 | 20,97 | 21,00 | 21,12 | 836 | 17.838.104 |
| 27/6/2025 | 20,50 | 20,42 | -0,10% | 20,19 | 20,68 | 20,44 | 20,42 | 20,68 | 396 | 10.184.593 |
| 26/6/2025 | 19,68 | 20,44 | +3,60% | 19,68 | 20,44 | 20,18 | 20,25 | 20,44 | 429 | 11.994.758 |
| 25/6/2025 | 19,95 | 19,73 | -0,85% | 19,62 | 19,95 | 19,78 | 19,73 | 19,84 | 264 | 6.516.403 |
| 24/6/2025 | 19,89 | 19,90 | -0,25% | 19,63 | 20,06 | 19,83 | 19,83 | 19,90 | 363 | 10.988.967 |
| 23/6/2025 | 19,66 | 19,95 | +2,10% | 19,31 | 19,95 | 19,67 | 19,76 | 19,95 | 608 | 13.468.364 |
| 20/6/2025 | 19,36 | 19,54 | -1,11% | 19,30 | 19,59 | 19,46 | 19,50 | 19,54 | 390 | 12.114.638 |
| 18/6/2025 | 19,32 | 19,76 | +2,28% | 19,24 | 19,84 | 19,59 | 19,55 | 19,76 | 479 | 13.110.977 |
| 17/6/2025 | 19,34 | 19,32 | -0,26% | 18,98 | 19,34 | 19,15 | 19,28 | 19,32 | 511 | 11.438.382 |
| 16/6/2025 | 19,57 | 19,37 | 0,00% | 19,37 | 19,73 | 19,54 | 19,37 | 19,60 | 582 | 12.127.262 |
| 13/6/2025 | 19,41 | 19,37 | -1,58% | 19,23 | 19,65 | 19,46 | 19,37 | 19,55 | 476 | 12.000.294 |
| 12/6/2025 | 19,31 | 19,68 | +0,87% | 19,31 | 19,68 | 19,49 | 19,44 | 19,68 | 534 | 10.524.486 |
| 11/6/2025 | 19,70 | 19,51 | +0,05% | 19,30 | 19,75 | 19,53 | 19,51 | 19,65 | 353 | 9.825.944 |
| 10/6/2025 | 19,48 | 19,50 | -1,12% | 19,48 | 19,80 | 19,67 | 19,50 | 19,63 | 425 | 9.646.698 |
| 9/6/2025 | 19,78 | 19,72 | +0,61% | 19,27 | 19,78 | 19,44 | 19,40 | 19,72 | 599 | 14.964.575 |
| 6/6/2025 | 20,07 | 19,60 | -2,34% | 19,36 | 20,07 | 19,59 | 19,55 | 19,60 | 807 | 13.622.103 |
| 5/6/2025 | 20,25 | 20,07 | -2,10% | 19,87 | 20,50 | 20,04 | 19,88 | 20,07 | 424 | 11.752.689 |
| 4/6/2025 | 20,65 | 20,50 | -1,16% | 20,23 | 20,81 | 20,42 | 20,25 | 20,50 | 480 | 11.382.823 |
| 3/6/2025 | 20,15 | 20,74 | +2,78% | 19,97 | 20,74 | 20,30 | 20,63 | 20,74 | 703 | 14.020.192 |
| 2/6/2025 | 20,55 | 20,18 | -0,79% | 19,90 | 20,55 | 20,08 | 20,13 | 20,18 | 902 | 19.259.699 |
| 30/5/2025 | 20,63 | 20,34 | -0,78% | 19,85 | 20,63 | 20,04 | 20,25 | 20,34 | 559 | 15.796.617 |
| 29/5/2025 | 20,57 | 20,50 | +0,94% | 20,22 | 20,57 | 20,39 | 20,49 | 20,50 | 380 | 10.617.113 |
| 28/5/2025 | 20,75 | 20,31 | -2,07% | 20,10 | 20,75 | 20,31 | 20,31 | 20,52 | 383 | 11.744.611 |
| 27/5/2025 | 20,10 | 20,74 | +2,67% | 20,10 | 20,75 | 20,50 | 20,65 | 20,74 | 350 | 11.952.413 |
| 26/5/2025 | 20,60 | 20,20 | -1,22% | 20,01 | 20,60 | 20,16 | 20,08 | 20,20 | 427 | 11.797.735 |
| 23/5/2025 | 20,29 | 20,45 | -0,63% | 20,07 | 20,55 | 20,34 | 20,33 | 20,45 | 372 | 12.868.461 |
| 22/5/2025 | 20,35 | 20,58 | -1,06% | 20,34 | 20,73 | 20,51 | 20,44 | 20,58 | 378 | 14.415.505 |
| 21/5/2025 | 20,72 | 20,80 | -1,61% | 20,49 | 21,05 | 20,71 | 20,66 | 20,80 | 440 | 15.824.315 |
| 20/5/2025 | 21,04 | 21,14 | -0,14% | 20,90 | 21,29 | 21,07 | 21,14 | 21,29 | 528 | 14.405.759 |
| 19/5/2025 | 21,00 | 21,17 | -0,84% | 20,90 | 21,25 | 21,09 | 21,14 | 21,17 | 520 | 17.551.635 |
| 16/5/2025 | 21,23 | 21,35 | +0,23% | 20,99 | 21,45 | 21,17 | 21,18 | 21,35 | 583 | 18.660.018 |
| 15/5/2025 | 20,99 | 21,30 | +2,16% | 20,60 | 21,39 | 21,20 | 21,20 | 21,30 | 647 | 17.829.613 |
| 14/5/2025 | 21,01 | 20,85 | -1,97% | 20,82 | 21,20 | 21,01 | 20,85 | 20,96 | 437 | 15.463.709 |
| 13/5/2025 | 20,69 | 21,27 | +2,06% | 20,53 | 21,27 | 20,96 | 21,03 | 21,27 | 562 | 21.671.324 |
| 12/5/2025 | 20,60 | 20,84 | +0,72% | 20,45 | 20,97 | 20,73 | 20,80 | 20,85 | 695 | 19.194.408 |
| 9/5/2025 | 20,10 | 20,69 | +2,88% | 20,09 | 20,74 | 20,52 | 20,57 | 20,69 | 730 | 29.248.439 |
| 8/5/2025 | 19,25 | 20,11 | +4,20% | 19,25 | 20,65 | 20,08 | 20,11 | 20,18 | 958 | 37.127.664 |
| 7/5/2025 | 17,77 | 19,30 | +9,35% | 17,38 | 19,34 | 18,93 | 19,10 | 19,30 | 1.810 | 54.115.242 |
| 6/5/2025 | 17,42 | 17,65 | +1,79% | 17,20 | 17,85 | 17,65 | 17,55 | 17,65 | 749 | 18.883.738 |
| 5/5/2025 | 17,45 | 17,34 | -0,57% | 17,04 | 17,48 | 17,23 | 17,24 | 17,34 | 623 | 16.061.597 |
| 2/5/2025 | 17,00 | 17,44 | +3,38% | 16,77 | 17,45 | 17,17 | 17,30 | 17,44 | 959 | 17.948.887 |
| 29/4/2025 | 16,56 | 16,87 | +1,87% | 16,42 | 16,88 | 16,74 | 16,75 | 16,87 | 430 | 8.766.823 |
| 28/4/2025 | 17,15 | 16,56 | -3,16% | 16,52 | 17,19 | 16,80 | 16,52 | 16,56 | 642 | 14.371.754 |
| 25/4/2025 | 17,07 | 17,10 | +0,59% | 16,84 | 17,13 | 17,03 | 17,07 | 17,10 | 365 | 10.570.531 |
| 24/4/2025 | 16,50 | 17,00 | +2,84% | 16,50 | 17,07 | 16,91 | 17,00 | 17,05 | 565 | 12.741.991 |
| 23/4/2025 | 16,50 | 16,53 | -0,96% | 16,40 | 16,59 | 16,50 | 16,46 | 16,53 | 381 | 10.818.806 |
| 22/4/2025 | 16,53 | 16,69 | -0,24% | 16,43 | 16,92 | 16,57 | 16,46 | 16,69 | 527 | 13.870.447 |
| 17/4/2025 | 16,51 | 16,73 | +2,89% | 16,28 | 16,75 | 16,57 | 16,65 | 16,73 | 604 | 12.958.661 |
| 16/4/2025 | 16,60 | 16,26 | -1,03% | 16,22 | 16,64 | 16,40 | 16,26 | 16,38 | 501 | 14.425.976 |
| 15/4/2025 | 16,34 | 16,43 | +0,80% | 16,15 | 16,58 | 16,44 | 16,43 | 16,57 | 698 | 16.824.950 |
| 14/4/2025 | 15,39 | 16,30 | +4,89% | 15,39 | 16,32 | 15,88 | 16,17 | 16,30 | 1.045 | 15.132.384 |
| 11/4/2025 | 15,31 | 15,54 | +1,57% | 15,07 | 15,54 | 15,34 | 15,45 | 15,54 | 580 | 11.910.459 |
| 10/4/2025 | 15,29 | 15,30 | -0,20% | 14,98 | 15,30 | 15,13 | 15,16 | 15,30 | 624 | 11.811.346 |
| 9/4/2025 | 14,72 | 15,33 | +4,43% | 14,55 | 15,35 | 14,84 | 15,17 | 15,33 | 856 | 14.720.797 |
| 8/4/2025 | 15,21 | 14,68 | -2,72% | 14,64 | 15,30 | 14,87 | 14,68 | 14,75 | 1.197 | 22.277.736 |
| 7/4/2025 | 15,30 | 15,09 | -1,50% | 14,78 | 15,30 | 14,95 | 15,06 | 15,09 | 1.395 | 26.035.012 |
| 4/4/2025 | 16,00 | 15,32 | -4,73% | 15,06 | 16,00 | 15,37 | 15,30 | 15,32 | 1.977 | 38.642.031 |
| 3/4/2025 | 16,10 | 16,08 | +0,06% | 15,84 | 16,29 | 16,01 | 15,92 | 16,08 | 775 | 14.206.661 |
| 2/4/2025 | 15,92 | 16,07 | -0,19% | 15,82 | 16,16 | 15,92 | 15,90 | 16,07 | 633 | 12.896.218 |
| 1/4/2025 | 16,05 | 16,10 | +1,77% | 15,81 | 16,10 | 15,91 | 16,09 | 16,10 | 899 | 15.958.454 |
| 31/3/2025 | 16,31 | 15,82 | -1,98% | 15,82 | 16,34 | 15,96 | 15,82 | 15,96 | 866 | 16.324.065 |
| 28/3/2025 | 16,25 | 16,14 | -1,22% | 16,07 | 16,34 | 16,20 | 16,14 | 16,20 | 586 | 11.070.780 |
| 27/3/2025 | 16,30 | 16,34 | +0,06% | 16,11 | 16,35 | 16,26 | 16,22 | 16,34 | 390 | 10.783.075 |
| 26/3/2025 | 16,18 | 16,33 | +2,70% | 16,12 | 16,53 | 16,32 | 16,15 | 16,33 | 572 | 12.617.090 |
| 25/3/2025 | 15,96 | 15,90 | +0,32% | 15,83 | 16,26 | 16,07 | 15,90 | 16,22 | 582 | 13.399.057 |
| 24/3/2025 | 16,28 | 15,85 | -1,86% | 15,85 | 16,28 | 15,97 | 15,85 | 15,94 | 751 | 14.034.944 |
| 21/3/2025 | 16,16 | 16,15 | +0,31% | 16,02 | 16,18 | 16,11 | 16,15 | 16,16 | 461 | 10.890.100 |
| 20/3/2025 | 16,09 | 16,10 | -0,92% | 16,00 | 16,27 | 16,12 | 16,10 | 16,23 | 502 | 10.200.149 |
| 19/3/2025 | 16,21 | 16,25 | +0,31% | 15,90 | 16,27 | 16,06 | 16,15 | 16,25 | 699 | 15.844.787 |
| 18/3/2025 | 16,02 | 16,20 | +0,25% | 15,91 | 16,20 | 16,03 | 16,13 | 16,20 | 812 | 15.824.197 |
| 17/3/2025 | 16,16 | 16,16 | +1,00% | 15,87 | 16,21 | 16,04 | 16,14 | 16,16 | 872 | 14.523.335 |
| 14/3/2025 | 16,24 | 16,00 | +0,06% | 15,74 | 16,24 | 15,91 | 15,97 | 16,00 | 1.198 | 20.746.129 |
| 13/3/2025 | 16,54 | 15,99 | -2,80% | 15,80 | 16,54 | 15,92 | 15,98 | 16,00 | 1.336 | 30.026.498 |
| 12/3/2025 | 16,67 | 16,45 | +0,49% | 15,69 | 16,67 | 16,06 | 16,45 | 16,46 | 1.457 | 32.998.883 |
| 11/3/2025 | 16,64 | 16,37 | -0,37% | 16,17 | 16,64 | 16,39 | 16,37 | 16,55 | 563 | 13.406.885 |
| 10/3/2025 | 16,76 | 16,43 | -1,14% | 16,42 | 16,76 | 16,55 | 16,43 | 16,46 | 549 | 12.703.070 |
| 7/3/2025 | 16,54 | 16,62 | +1,65% | 16,19 | 16,85 | 16,62 | 16,62 | 16,79 | 635 | 15.868.191 |
| 6/3/2025 | 16,35 | 16,35 | -0,61% | 16,04 | 16,43 | 16,26 | 16,35 | 16,40 | 786 | 14.300.708 |
| 5/3/2025 | 15,79 | 16,45 | +3,46% | 15,77 | 16,45 | 15,97 | 15,90 | 16,50 | 622 | 10.389.939 |
| 28/2/2025 | 16,16 | 15,90 | -0,63% | 15,74 | 16,16 | 15,90 | 15,90 | 15,95 | 911 | 13.415.360 |
| 27/2/2025 | 15,77 | 16,00 | +1,85% | 15,70 | 16,15 | 15,97 | 16,00 | 16,14 | 458 | 10.585.499 |
| 26/2/2025 | 16,02 | 15,71 | -0,95% | 15,71 | 16,04 | 15,83 | 15,71 | 15,75 | 728 | 12.896.922 |
| 25/2/2025 | 16,04 | 15,86 | -0,94% | 15,83 | 16,09 | 15,92 | 15,86 | 16,02 | 762 | 15.208.972 |
| 24/2/2025 | 16,83 | 16,01 | -4,02% | 16,01 | 16,83 | 16,24 | 16,01 | 16,11 | 929 | 16.750.216 |
| 21/2/2025 | 16,61 | 16,68 | +0,06% | 16,33 | 16,68 | 16,52 | 16,55 | 16,68 | 543 | 12.175.714 |
| 20/2/2025 | 16,70 | 16,67 | +0,73% | 16,48 | 16,70 | 16,58 | 16,59 | 16,67 | 651 | 10.280.641 |
| 19/2/2025 | 16,80 | 16,55 | -2,59% | 16,55 | 16,82 | 16,69 | 16,55 | 16,74 | 649 | 12.881.998 |
| 18/2/2025 | 17,08 | 16,99 | -0,70% | 16,71 | 17,08 | 16,86 | 16,73 | 16,99 | 698 | 15.176.742 |
| 17/2/2025 | 17,03 | 17,11 | +0,35% | 17,03 | 17,43 | 17,27 | 17,11 | 17,24 | 618 | 14.373.526 |
| 14/2/2025 | 17,00 | 17,05 | +2,10% | 16,85 | 17,17 | 16,99 | 17,05 | 17,19 | 518 | 12.528.574 |
| 13/2/2025 | 16,74 | 16,70 | +0,30% | 16,57 | 16,98 | 16,78 | 16,70 | 16,81 | 532 | 10.542.332 |
| 12/2/2025 | 16,99 | 16,65 | -2,00% | 16,65 | 16,99 | 16,80 | 16,61 | 16,82 | 572 | 14.078.712 |
| 11/2/2025 | 16,84 | 16,99 | +1,92% | 16,55 | 17,12 | 16,91 | 16,82 | 16,99 | 583 | 13.338.913 |
| 10/2/2025 | 16,87 | 16,67 | -0,77% | 16,67 | 16,92 | 16,79 | 16,67 | 16,74 | 575 | 10.718.487 |
| 7/2/2025 | 16,80 | 16,80 | 0,00% | 16,59 | 16,92 | 16,73 | 16,70 | 16,80 | 676 | 12.022.158 |
| 6/2/2025 | 16,98 | 16,80 | -0,06% | 16,73 | 16,98 | 16,81 | 16,80 | 16,97 | 558 | 9.857.278 |
| 5/2/2025 | 17,30 | 16,81 | -2,94% | 16,81 | 17,30 | 16,93 | 16,80 | 16,81 | 774 | 12.249.187 |
| 4/2/2025 | 17,18 | 17,32 | +0,70% | 17,02 | 17,32 | 17,18 | 17,20 | 17,32 | 758 | 15.762.994 |
| 3/2/2025 | 17,01 | 17,20 | +0,58% | 16,84 | 17,20 | 16,96 | 17,12 | 17,20 | 2.245 | 18.516.368 |
| 31/1/2025 | 17,22 | 17,10 | +0,06% | 17,00 | 17,22 | 17,09 | 17,02 | 17,10 | 502 | 10.869.197 |
| 30/1/2025 | 16,62 | 17,09 | +2,46% | 16,55 | 17,20 | 17,00 | 17,09 | 17,20 | 596 | 12.823.860 |
| 29/1/2025 | 17,28 | 16,68 | -2,40% | 16,61 | 17,29 | 16,89 | 16,68 | 16,70 | 664 | 11.829.704 |
| 28/1/2025 | 17,34 | 17,09 | -1,10% | 17,09 | 17,35 | 17,25 | 17,09 | 17,22 | 443 | 10.282.629 |
| 27/1/2025 | 16,94 | 17,28 | +2,01% | 16,75 | 17,28 | 17,07 | 17,17 | 17,28 | 852 | 15.766.101 |
| 24/1/2025 | 16,67 | 16,94 | +1,93% | 16,55 | 17,16 | 16,84 | 16,72 | 16,94 | 866 | 13.749.265 |
| 23/1/2025 | 16,75 | 16,62 | -1,31% | 16,57 | 16,82 | 16,70 | 16,62 | 16,68 | 495 | 10.435.865 |
| 22/1/2025 | 16,82 | 16,84 | -0,41% | 16,59 | 16,84 | 16,70 | 16,74 | 16,84 | 583 | 12.671.154 |
| 21/1/2025 | 16,67 | 16,91 | +1,26% | 16,48 | 16,91 | 16,66 | 16,70 | 16,93 | 676 | 14.886.223 |
| 20/1/2025 | 16,69 | 16,70 | +0,54% | 16,35 | 16,70 | 16,48 | 16,46 | 16,70 | 696 | 12.296.657 |
| 17/1/2025 | 16,55 | 16,61 | +1,22% | 16,32 | 16,73 | 16,52 | 16,55 | 16,61 | 458 | 10.038.488 |
| 16/1/2025 | 17,00 | 16,41 | -2,55% | 16,40 | 17,00 | 16,69 | 16,41 | 16,44 | 475 | 11.593.689 |
| 15/1/2025 | 16,25 | 16,84 | +5,38% | 16,21 | 16,99 | 16,64 | 16,84 | 16,99 | 763 | 17.309.797 |
| 14/1/2025 | 16,16 | 15,98 | -1,18% | 15,95 | 16,24 | 16,05 | 15,98 | 16,10 | 464 | 9.493.213 |
| 13/1/2025 | 16,15 | 16,17 | +3,13% | 15,79 | 16,27 | 16,10 | 16,03 | 16,17 | 782 | 12.063.967 |
| 10/1/2025 | 15,85 | 15,68 | -1,38% | 15,68 | 16,04 | 15,86 | 15,68 | 16,05 | 587 | 12.140.868 |
| 9/1/2025 | 16,04 | 15,90 | 0,00% | 15,72 | 16,04 | 15,91 | 15,90 | 16,03 | 468 | 9.859.278 |
| 8/1/2025 | 16,33 | 15,90 | -2,63% | 15,86 | 16,33 | 15,99 | 15,90 | 15,95 | 779 | 12.045.679 |
| 7/1/2025 | 15,79 | 16,33 | +5,02% | 15,79 | 16,33 | 16,09 | 16,16 | 16,33 | 1.441 | 17.221.184 |
| 6/1/2025 | 15,20 | 15,55 | +3,67% | 15,16 | 15,80 | 15,47 | 15,55 | 15,80 | 14.750 | 35.681.239 |
| 3/1/2025 | 15,53 | 15,00 | -2,34% | 14,96 | 15,82 | 15,21 | 15,00 | 15,04 | 1.368 | 21.118.846 |
| 2/1/2025 | 15,71 | 15,36 | -1,22% | 15,24 | 15,81 | 15,40 | 15,36 | 15,75 | 2.698 | 25.250.013 |
| 30/12/2024 | 16,00 | 15,55 | -2,20% | 15,52 | 16,00 | 15,64 | 15,55 | 15,73 | 1.089 | 17.228.475 |
| 27/12/2024 | 15,66 | 15,90 | +2,19% | 15,54 | 15,90 | 15,67 | 15,69 | 15,90 | 805 | 13.352.273 |
| 26/12/2024 | 15,82 | 15,56 | +0,06% | 15,49 | 15,82 | 15,62 | 15,56 | 15,69 | 1.119 | 16.880.778 |
| 23/12/2024 | 15,66 | 15,55 | -1,64% | 15,54 | 15,86 | 15,66 | 15,55 | 15,66 | 1.164 | 16.311.739 |
| 20/12/2024 | 15,51 | 15,81 | +3,00% | 15,43 | 15,81 | 15,62 | 15,63 | 15,81 | 989 | 19.511.773 |
| 19/12/2024 | 15,25 | 15,35 | +0,59% | 15,14 | 15,58 | 15,39 | 15,35 | 15,54 | 1.662 | 21.700.444 |
| 18/12/2024 | 15,60 | 15,26 | -1,68% | 15,04 | 15,60 | 15,34 | 15,20 | 15,26 | 1.414 | 22.152.636 |
| 17/12/2024 | 15,49 | 15,52 | -0,77% | 15,42 | 15,73 | 15,55 | 15,52 | 15,60 | 1.289 | 20.843.507 |
| 16/12/2024 | 16,06 | 15,64 | -2,92% | 15,51 | 16,06 | 15,82 | 15,53 | 15,64 | 1.778 | 26.050.335 |
| 13/12/2024 | 16,26 | 16,11 | -0,68% | 16,02 | 16,42 | 16,16 | 16,11 | 16,16 | 1.015 | 18.380.291 |
| 12/12/2024 | 16,45 | 16,22 | -1,46% | 16,17 | 16,50 | 16,28 | 16,22 | 16,42 | 934 | 15.755.944 |
| 11/12/2024 | 16,10 | 16,46 | +0,67% | 16,10 | 16,70 | 16,34 | 16,46 | 16,63 | 1.335 | 21.256.487 |
| 10/12/2024 | 16,19 | 16,35 | +0,62% | 16,08 | 16,35 | 16,19 | 16,27 | 16,35 | 746 | 17.248.919 |
| 9/12/2024 | 16,19 | 16,25 | +0,37% | 16,03 | 16,30 | 16,13 | 16,10 | 16,25 | 1.261 | 17.500.898 |
| 6/12/2024 | 16,29 | 16,19 | +0,43% | 16,01 | 16,29 | 16,11 | 16,10 | 16,19 | 1.264 | 19.014.061 |
| 5/12/2024 | 16,10 | 16,12 | -0,49% | 16,10 | 16,36 | 16,25 | 16,11 | 16,30 | 832 | 16.763.229 |
| 4/12/2024 | 16,05 | 16,20 | +0,62% | 15,97 | 16,32 | 16,12 | 16,08 | 16,20 | 1.191 | 17.885.461 |
| 3/12/2024 | 15,87 | 16,10 | +1,39% | 15,79 | 16,16 | 15,99 | 15,97 | 16,10 | 1.871 | 22.433.613 |
| 2/12/2024 | 16,37 | 15,88 | -4,11% | 15,83 | 16,41 | 16,04 | 15,88 | 15,99 | 1.710 | 23.989.445 |
| 29/11/2024 | 16,08 | 16,56 | +2,35% | 15,71 | 16,56 | 16,01 | 16,46 | 16,56 | 1.647 | 23.286.316 |
| 28/11/2024 | 16,46 | 16,18 | -1,34% | 15,93 | 16,50 | 16,20 | 15,96 | 16,23 | 1.092 | 21.635.383 |
| 27/11/2024 | 16,71 | 16,40 | -2,50% | 16,40 | 16,90 | 16,66 | 16,40 | 16,57 | 2.494 | 26.179.147 |
| 26/11/2024 | 16,10 | 16,82 | +4,47% | 16,08 | 16,82 | 16,57 | 16,67 | 16,82 | 1.224 | 22.411.697 |
| 25/11/2024 | 16,10 | 16,10 | -0,62% | 16,10 | 16,32 | 16,19 | 16,10 | 16,15 | 1.241 | 20.040.600 |
| 22/11/2024 | 15,67 | 16,20 | +4,45% | 15,51 | 16,20 | 15,78 | 15,98 | 16,20 | 1.065 | 17.102.265 |
| 21/11/2024 | 15,98 | 15,51 | -2,94% | 15,51 | 15,99 | 15,67 | 15,51 | 15,54 | 1.859 | 25.091.038 |
| 19/11/2024 | 16,20 | 15,98 | -2,32% | 15,78 | 16,20 | 15,91 | 15,87 | 15,98 | 1.736 | 22.280.599 |
| 18/11/2024 | 16,06 | 16,36 | +1,93% | 15,97 | 16,36 | 16,13 | 16,31 | 16,36 | 1.346 | 21.216.234 |
| 14/11/2024 | 16,07 | 16,05 | -0,86% | 16,02 | 16,28 | 16,15 | 16,05 | 16,26 | 1.036 | 16.524.259 |
| 13/11/2024 | 16,20 | 16,19 | +0,94% | 15,99 | 16,24 | 16,10 | 16,19 | 16,22 | 1.049 | 18.240.447 |
| 12/11/2024 | 16,21 | 16,04 | -1,11% | 15,87 | 16,21 | 16,02 | 16,04 | 16,15 | 1.328 | 19.073.991 |
| 11/11/2024 | 16,35 | 16,22 | -1,46% | 15,95 | 16,43 | 16,20 | 16,16 | 16,22 | 1.583 | 26.719.880 |
| 8/11/2024 | 16,64 | 16,46 | -0,06% | 16,16 | 16,64 | 16,28 | 16,30 | 16,46 | 1.480 | 23.734.559 |
| 7/11/2024 | 17,17 | 16,47 | -5,62% | 16,43 | 17,37 | 16,68 | 16,47 | 16,52 | 1.709 | 29.752.936 |
| 6/11/2024 | 17,22 | 17,45 | +2,59% | 16,55 | 17,47 | 17,24 | 17,27 | 17,45 | 1.101 | 24.783.386 |
| 5/11/2024 | 16,90 | 17,01 | +1,13% | 16,72 | 17,08 | 16,91 | 17,01 | 17,03 | 885 | 20.508.672 |
| 4/11/2024 | 16,46 | 16,82 | +3,25% | 16,39 | 16,83 | 16,66 | 16,63 | 16,82 | 922 | 19.062.177 |
| 1/11/2024 | 16,45 | 16,29 | -0,61% | 16,29 | 16,52 | 16,41 | 16,29 | 16,34 | 1.092 | 15.188.428 |
| 31/10/2024 | 16,81 | 16,39 | -1,44% | 16,37 | 16,81 | 16,51 | 16,39 | 16,55 | 663 | 13.722.832 |
| 30/10/2024 | 16,29 | 16,63 | +1,22% | 16,28 | 16,86 | 16,53 | 16,63 | 16,81 | 912 | 15.730.911 |
| 29/10/2024 | 16,40 | 16,43 | +0,49% | 16,30 | 16,56 | 16,39 | 16,34 | 16,45 | 698 | 13.300.963 |
| 28/10/2024 | 16,37 | 16,35 | +0,25% | 16,24 | 16,47 | 16,37 | 16,33 | 16,35 | 996 | 14.338.833 |