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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,11 | 13,08 | 0,00% | 12,85 | 13,24 | 13,07 | 13,07 | 13,08 | 2.113 | 37.144.369 |
| 3/9/2026 | 13,47 | 13,08 | -3,04% | 12,96 | 13,58 | 13,15 | 13,03 | 13,08 | 3.706 | 69.463.874 |
| 2/9/2026 | 13,52 | 13,49 | -0,52% | 13,00 | 13,63 | 13,28 | 13,48 | 13,50 | 2.900 | 58.743.721 |
| 1/9/2026 | 13,49 | 13,56 | +0,30% | 13,40 | 13,69 | 13,56 | 13,45 | 13,56 | 1.281 | 22.948.918 |
| 31/8/2026 | 13,49 | 13,52 | +0,22% | 13,36 | 13,60 | 13,46 | 13,52 | 13,58 | 1.171 | 19.456.211 |
| 28/8/2026 | 13,58 | 13,49 | -0,07% | 13,28 | 13,58 | 13,40 | 13,43 | 13,49 | 1.076 | 17.539.210 |
| 27/8/2026 | 13,36 | 13,50 | +1,28% | 13,23 | 13,52 | 13,37 | 13,42 | 13,50 | 1.067 | 18.430.142 |
| 26/8/2026 | 13,64 | 13,33 | -1,91% | 13,33 | 13,70 | 13,49 | 13,33 | 13,50 | 1.520 | 23.885.677 |
| 25/8/2026 | 13,57 | 13,59 | -0,37% | 13,40 | 13,63 | 13,52 | 13,49 | 13,59 | 1.124 | 18.306.170 |
| 24/8/2026 | 13,66 | 13,64 | -1,16% | 13,42 | 13,69 | 13,57 | 13,55 | 13,64 | 1.058 | 18.499.233 |
| 21/8/2026 | 13,65 | 13,80 | +1,55% | 13,46 | 13,88 | 13,67 | 13,70 | 13,80 | 818 | 15.695.448 |
| 20/8/2026 | 13,69 | 13,59 | -0,29% | 13,46 | 13,71 | 13,56 | 13,53 | 13,59 | 977 | 19.235.619 |
| 19/8/2026 | 13,61 | 13,63 | +0,37% | 13,50 | 13,83 | 13,66 | 13,61 | 13,63 | 885 | 15.182.550 |
| 18/8/2026 | 13,65 | 13,58 | -0,66% | 13,44 | 13,75 | 13,58 | 13,48 | 13,58 | 1.264 | 19.417.940 |
| 17/8/2026 | 13,65 | 13,67 | +0,29% | 13,48 | 13,72 | 13,56 | 13,58 | 13,67 | 1.264 | 22.271.637 |
| 14/8/2026 | 13,81 | 13,63 | -0,29% | 13,17 | 13,82 | 13,40 | 13,58 | 13,63 | 2.463 | 37.334.993 |
| 13/8/2026 | 13,70 | 13,67 | -0,29% | 13,52 | 13,83 | 13,69 | 13,67 | 13,76 | 1.129 | 20.160.441 |
| 12/8/2026 | 13,65 | 13,71 | +0,66% | 13,57 | 13,92 | 13,76 | 13,71 | 13,79 | 1.096 | 19.563.797 |
| 11/8/2026 | 14,00 | 13,62 | -2,64% | 13,62 | 14,06 | 13,80 | 13,62 | 13,77 | 1.737 | 24.454.094 |
| 10/8/2026 | 14,06 | 13,99 | -1,13% | 13,87 | 14,20 | 13,99 | 13,97 | 13,99 | 1.367 | 23.043.335 |
| 7/8/2026 | 14,00 | 14,15 | +1,80% | 13,90 | 14,15 | 13,99 | 14,08 | 14,15 | 1.329 | 23.697.914 |
| 6/8/2026 | 13,95 | 13,90 | 0,00% | 13,73 | 14,03 | 13,84 | 13,89 | 13,90 | 1.703 | 28.304.122 |
| 5/8/2026 | 13,93 | 13,90 | +1,09% | 13,81 | 14,21 | 13,98 | 13,90 | 13,91 | 1.663 | 32.004.403 |
| 4/8/2026 | 14,20 | 13,75 | -3,17% | 13,70 | 14,45 | 13,90 | 13,75 | 13,78 | 2.347 | 41.720.908 |
| 3/8/2026 | 14,07 | 14,20 | +1,07% | 13,85 | 14,27 | 14,04 | 14,20 | 14,25 | 1.566 | 26.098.328 |
| 31/7/2026 | 14,20 | 14,05 | 0,00% | 13,96 | 14,20 | 14,06 | 13,99 | 14,05 | 1.082 | 16.130.630 |
| 30/7/2026 | 14,08 | 14,05 | -0,57% | 14,05 | 14,19 | 14,11 | 14,05 | 14,12 | 740 | 12.737.352 |
| 29/7/2026 | 14,11 | 14,13 | -0,07% | 13,88 | 14,14 | 13,97 | 14,05 | 14,13 | 1.175 | 19.444.146 |
| 28/7/2026 | 14,07 | 14,14 | +0,07% | 14,02 | 14,32 | 14,17 | 14,04 | 14,14 | 856 | 16.929.645 |
| 27/7/2026 | 13,95 | 14,13 | +1,65% | 13,85 | 14,21 | 14,03 | 14,05 | 14,13 | 1.081 | 17.519.137 |
| 24/7/2026 | 13,83 | 13,90 | +0,07% | 13,65 | 13,95 | 13,77 | 13,85 | 13,90 | 1.485 | 25.897.137 |
| 23/7/2026 | 14,50 | 13,89 | -3,21% | 13,80 | 14,54 | 14,01 | 13,81 | 13,89 | 2.138 | 35.273.965 |
| 22/7/2026 | 14,26 | 14,35 | +0,07% | 14,26 | 14,54 | 14,42 | 14,34 | 14,35 | 904 | 18.834.987 |
| 21/7/2026 | 14,33 | 14,34 | +0,91% | 14,02 | 14,34 | 14,15 | 14,26 | 14,34 | 1.081 | 18.810.048 |
| 20/7/2026 | 14,40 | 14,21 | -0,70% | 14,17 | 14,44 | 14,27 | 14,21 | 14,32 | 1.140 | 21.007.305 |
| 17/7/2026 | 14,44 | 14,31 | -0,21% | 14,30 | 14,64 | 14,42 | 14,31 | 14,43 | 1.172 | 17.129.355 |
| 16/7/2026 | 14,31 | 14,34 | 0,00% | 14,15 | 14,42 | 14,29 | 14,34 | 14,36 | 1.044 | 17.017.099 |
| 15/7/2026 | 14,37 | 14,34 | +0,84% | 14,16 | 14,38 | 14,28 | 14,26 | 14,34 | 1.280 | 18.863.370 |
| 14/7/2026 | 14,45 | 14,22 | -0,56% | 14,05 | 14,54 | 14,24 | 14,22 | 14,28 | 1.411 | 23.067.609 |
| 13/7/2026 | 14,62 | 14,30 | -2,85% | 14,30 | 14,62 | 14,47 | 14,30 | 14,43 | 1.251 | 20.103.019 |
| 10/7/2026 | 14,25 | 14,72 | +4,40% | 14,24 | 14,75 | 14,53 | 14,63 | 14,72 | 1.393 | 23.023.869 |
| 9/7/2026 | 13,94 | 14,10 | +1,81% | 13,83 | 14,25 | 14,10 | 14,10 | 14,17 | 990 | 19.912.748 |
| 8/7/2026 | 13,85 | 13,85 | +0,36% | 13,55 | 13,88 | 13,74 | 13,85 | 13,87 | 1.698 | 25.368.355 |
| 7/7/2026 | 13,97 | 13,80 | -0,65% | 13,80 | 14,03 | 13,89 | 13,80 | 13,85 | 1.569 | 25.899.347 |
| 6/7/2026 | 14,19 | 13,89 | -1,98% | 13,78 | 14,19 | 13,87 | 13,87 | 13,89 | 2.453 | 39.935.092 |
| 3/7/2026 | 14,13 | 14,17 | +1,07% | 13,78 | 14,17 | 13,99 | 14,14 | 14,17 | 1.708 | 27.085.883 |
| 2/7/2026 | 13,98 | 14,02 | +0,86% | 13,88 | 14,08 | 13,96 | 13,95 | 14,02 | 1.617 | 29.701.420 |
| 1/7/2026 | 14,20 | 13,90 | -1,28% | 13,81 | 14,20 | 13,98 | 13,84 | 13,90 | 3.048 | 45.978.343 |
| 30/6/2026 | 14,31 | 14,08 | -2,36% | 14,00 | 14,31 | 14,09 | 14,08 | 14,19 | 2.467 | 38.722.337 |
| 29/6/2026 | 14,51 | 14,42 | +0,84% | 14,20 | 14,51 | 14,34 | 14,36 | 14,42 | 1.260 | 22.950.469 |
| 26/6/2026 | 14,55 | 14,30 | -1,38% | 14,30 | 14,57 | 14,39 | 14,30 | 14,35 | 1.489 | 27.975.585 |
| 25/6/2026 | 14,55 | 14,50 | +0,49% | 14,43 | 14,91 | 14,66 | 14,44 | 14,50 | 1.033 | 19.575.447 |
| 24/6/2026 | 14,58 | 14,43 | -1,03% | 14,39 | 14,68 | 14,53 | 14,43 | 14,61 | 1.065 | 20.700.372 |
| 23/6/2026 | 14,40 | 14,58 | +1,39% | 14,19 | 14,58 | 14,34 | 14,50 | 14,58 | 1.607 | 25.362.695 |
| 22/6/2026 | 14,60 | 14,38 | -0,48% | 14,38 | 14,66 | 14,46 | 14,38 | 14,42 | 1.444 | 23.911.525 |
| 19/6/2026 | 14,49 | 14,45 | +0,28% | 14,42 | 14,57 | 14,49 | 14,45 | 14,58 | 1.049 | 18.517.372 |
| 18/6/2026 | 14,54 | 14,41 | -0,28% | 14,34 | 14,56 | 14,43 | 14,41 | 14,50 | 1.364 | 21.611.981 |
| 17/6/2026 | 14,89 | 14,45 | -1,23% | 14,35 | 14,99 | 14,67 | 14,45 | 14,46 | 1.785 | 24.541.058 |
| 16/6/2026 | 14,93 | 14,63 | -1,15% | 14,63 | 14,93 | 14,70 | 14,63 | 14,72 | 1.251 | 20.272.956 |
| 15/6/2026 | 15,01 | 14,80 | -1,40% | 14,80 | 15,26 | 14,98 | 14,80 | 14,89 | 1.485 | 27.981.477 |
| 12/6/2026 | 14,85 | 15,01 | -0,33% | 14,75 | 15,12 | 14,95 | 14,95 | 15,01 | 1.236 | 22.732.977 |
| 11/6/2026 | 14,80 | 15,06 | +2,80% | 14,60 | 15,06 | 14,78 | 15,06 | 15,07 | 1.302 | 23.394.131 |
| 10/6/2026 | 14,80 | 14,65 | -0,34% | 14,59 | 14,83 | 14,68 | 14,65 | 14,68 | 1.211 | 20.506.686 |
| 9/6/2026 | 14,54 | 14,70 | +2,58% | 14,42 | 14,88 | 14,71 | 14,70 | 14,77 | 1.322 | 25.631.327 |
| 8/6/2026 | 14,42 | 14,33 | -0,97% | 14,30 | 14,50 | 14,41 | 14,33 | 14,35 | 1.610 | 28.703.367 |
| 5/6/2026 | 14,56 | 14,47 | +0,49% | 14,28 | 14,59 | 14,40 | 14,47 | 14,49 | 1.902 | 33.895.026 |
| 3/6/2026 | 14,90 | 14,40 | -4,26% | 14,29 | 14,96 | 14,47 | 14,40 | 14,44 | 3.412 | 60.394.021 |
| 2/6/2026 | 15,09 | 15,04 | +0,67% | 14,87 | 15,18 | 14,96 | 14,90 | 15,04 | 1.581 | 27.880.993 |
| 1/6/2026 | 15,03 | 14,94 | -1,65% | 14,94 | 15,14 | 15,03 | 14,94 | 14,97 | 1.576 | 29.010.536 |
| 29/5/2026 | 15,48 | 15,19 | -1,49% | 15,09 | 15,48 | 15,18 | 15,19 | 15,30 | 1.837 | 31.044.585 |
| 28/5/2026 | 15,45 | 15,42 | +0,72% | 15,17 | 15,60 | 15,43 | 15,40 | 15,42 | 1.187 | 19.853.033 |
| 27/5/2026 | 15,36 | 15,31 | -1,48% | 15,29 | 15,64 | 15,42 | 15,31 | 15,33 | 1.223 | 22.176.483 |
| 26/5/2026 | 15,58 | 15,54 | -0,77% | 15,21 | 15,70 | 15,34 | 15,35 | 15,54 | 1.334 | 21.814.918 |
| 25/5/2026 | 15,20 | 15,66 | +3,37% | 15,20 | 15,67 | 15,49 | 15,63 | 15,66 | 1.086 | 22.712.286 |
| 22/5/2026 | 15,21 | 15,15 | -0,85% | 15,03 | 15,39 | 15,17 | 15,09 | 15,15 | 961 | 17.618.587 |
| 21/5/2026 | 15,24 | 15,28 | -0,13% | 14,95 | 15,31 | 15,11 | 15,23 | 15,28 | 1.103 | 23.386.329 |
| 20/5/2026 | 14,70 | 15,30 | +3,59% | 14,70 | 15,35 | 15,13 | 15,29 | 15,30 | 1.358 | 27.162.888 |
| 19/5/2026 | 15,01 | 14,77 | -2,19% | 14,68 | 15,10 | 14,81 | 14,71 | 14,79 | 1.709 | 29.077.184 |
| 18/5/2026 | 15,00 | 15,10 | +1,41% | 14,77 | 15,10 | 14,90 | 15,10 | 15,11 | 1.571 | 32.359.059 |
| 15/5/2026 | 14,90 | 14,89 | -0,33% | 14,65 | 15,00 | 14,82 | 14,88 | 14,99 | 2.295 | 41.428.901 |
| 14/5/2026 | 14,96 | 14,94 | +0,88% | 14,80 | 15,19 | 14,91 | 14,94 | 15,01 | 1.774 | 35.669.158 |
| 13/5/2026 | 15,30 | 14,81 | -3,58% | 14,64 | 15,40 | 14,93 | 14,80 | 14,81 | 3.832 | 74.545.150 |
| 12/5/2026 | 15,58 | 15,36 | -1,54% | 15,24 | 15,75 | 15,39 | 15,31 | 15,36 | 2.258 | 48.373.103 |
| 11/5/2026 | 16,19 | 15,60 | -3,76% | 15,48 | 16,19 | 15,66 | 15,55 | 15,60 | 3.180 | 64.954.646 |
| 8/5/2026 | 16,21 | 16,21 | +0,75% | 16,09 | 16,35 | 16,22 | 16,15 | 16,21 | 1.403 | 27.746.883 |
| 7/5/2026 | 16,12 | 16,09 | +0,63% | 15,91 | 16,25 | 16,06 | 16,04 | 16,09 | 1.324 | 31.445.279 |
| 6/5/2026 | 15,91 | 15,99 | +0,44% | 15,78 | 16,35 | 16,05 | 15,91 | 15,99 | 1.762 | 44.126.980 |
| 5/5/2026 | 15,79 | 15,92 | +1,34% | 15,73 | 15,92 | 15,82 | 15,87 | 15,92 | 1.752 | 35.201.298 |
| 4/5/2026 | 15,81 | 15,71 | -1,13% | 15,54 | 15,95 | 15,71 | 15,71 | 15,75 | 2.365 | 48.350.393 |
| 30/4/2026 | 15,47 | 15,89 | +3,79% | 15,35 | 15,89 | 15,57 | 15,79 | 15,89 | 2.296 | 43.452.481 |
| 29/4/2026 | 15,59 | 15,31 | -1,86% | 15,27 | 15,60 | 15,41 | 15,31 | 15,34 | 3.119 | 60.401.979 |
| 28/4/2026 | 15,89 | 15,60 | -1,27% | 15,52 | 15,89 | 15,63 | 15,60 | 15,65 | 2.263 | 46.253.115 |
| 27/4/2026 | 16,15 | 15,80 | -1,31% | 15,72 | 16,17 | 15,85 | 15,79 | 15,80 | 3.099 | 60.684.052 |
| 24/4/2026 | 16,29 | 16,01 | -0,87% | 15,80 | 16,29 | 15,95 | 15,95 | 16,01 | 4.292 | 85.102.468 |
| 23/4/2026 | 16,78 | 16,15 | -3,18% | 16,06 | 16,78 | 16,33 | 16,15 | 16,18 | 3.662 | 71.230.601 |
| 22/4/2026 | 17,30 | 16,68 | -3,14% | 16,51 | 17,30 | 16,74 | 16,63 | 16,68 | 4.404 | 87.398.223 |
| 20/4/2026 | 17,39 | 17,22 | 0,00% | 17,00 | 17,39 | 17,14 | 17,22 | 17,23 | 1.505 | 34.450.282 |
| 17/4/2026 | 17,28 | 17,22 | 0,00% | 17,16 | 17,50 | 17,29 | 17,21 | 17,25 | 1.100 | 27.707.067 |
| 16/4/2026 | 17,59 | 17,22 | -2,05% | 17,05 | 17,70 | 17,23 | 17,15 | 17,22 | 1.610 | 36.534.375 |
| 15/4/2026 | 17,65 | 17,58 | -0,68% | 17,36 | 17,69 | 17,52 | 17,58 | 17,60 | 1.200 | 26.508.617 |
| 14/4/2026 | 17,67 | 17,70 | +0,57% | 17,52 | 17,86 | 17,63 | 17,60 | 17,70 | 1.250 | 27.620.834 |
| 13/4/2026 | 17,35 | 17,60 | +1,38% | 17,11 | 17,70 | 17,42 | 17,60 | 17,67 | 1.569 | 36.708.411 |
| 10/4/2026 | 17,49 | 17,36 | -0,17% | 17,31 | 17,67 | 17,48 | 17,36 | 17,39 | 1.324 | 32.695.203 |
| 9/4/2026 | 17,34 | 17,39 | +0,75% | 17,15 | 17,50 | 17,33 | 17,38 | 17,39 | 1.151 | 29.804.856 |
| 8/4/2026 | 17,10 | 17,26 | +2,74% | 17,10 | 17,72 | 17,40 | 17,20 | 17,26 | 1.326 | 33.213.227 |
| 7/4/2026 | 17,17 | 16,80 | -2,50% | 16,69 | 17,20 | 16,91 | 16,80 | 16,88 | 2.449 | 50.931.591 |
| 6/4/2026 | 17,76 | 17,23 | -2,27% | 17,02 | 17,78 | 17,32 | 17,16 | 17,23 | 2.063 | 44.161.225 |
| 2/4/2026 | 17,55 | 17,63 | +0,86% | 17,05 | 17,63 | 17,38 | 17,53 | 17,64 | 1.509 | 35.546.028 |
| 1/4/2026 | 17,68 | 17,48 | -0,57% | 17,38 | 17,80 | 17,64 | 17,48 | 17,56 | 4.508 | 39.166.557 |
| 31/3/2026 | 17,16 | 17,58 | +3,47% | 17,10 | 17,58 | 17,29 | 17,50 | 17,58 | 1.212 | 29.440.475 |
| 30/3/2026 | 16,90 | 16,99 | +0,35% | 16,89 | 17,19 | 17,02 | 16,99 | 17,10 | 1.188 | 29.036.067 |
| 27/3/2026 | 17,28 | 16,93 | -2,42% | 16,80 | 17,30 | 16,99 | 16,91 | 16,93 | 1.786 | 41.482.333 |
| 26/3/2026 | 17,59 | 17,35 | -1,70% | 17,11 | 17,59 | 17,30 | 17,22 | 17,35 | 1.243 | 33.888.874 |
| 25/3/2026 | 17,22 | 17,65 | +3,10% | 17,20 | 17,65 | 17,46 | 17,62 | 17,65 | 1.345 | 34.044.306 |
| 24/3/2026 | 16,95 | 17,12 | +0,71% | 16,79 | 17,16 | 16,96 | 17,12 | 17,15 | 1.342 | 31.056.365 |
| 23/3/2026 | 16,40 | 17,00 | +4,81% | 16,36 | 17,00 | 16,80 | 16,98 | 17,00 | 1.353 | 34.859.365 |
| 20/3/2026 | 16,15 | 16,22 | -0,98% | 16,07 | 16,64 | 16,36 | 16,22 | 16,38 | 1.852 | 43.805.679 |
| 19/3/2026 | 16,30 | 16,38 | -0,36% | 15,94 | 16,49 | 16,16 | 16,33 | 16,38 | 2.059 | 46.712.539 |
| 18/3/2026 | 16,56 | 16,44 | -0,18% | 16,33 | 16,56 | 16,43 | 16,41 | 16,44 | 1.915 | 41.763.263 |
| 17/3/2026 | 16,81 | 16,47 | -0,96% | 16,47 | 16,98 | 16,64 | 16,47 | 16,50 | 2.022 | 45.645.530 |
| 16/3/2026 | 16,64 | 16,63 | +0,60% | 16,61 | 16,96 | 16,76 | 16,63 | 16,64 | 1.808 | 47.758.963 |
| 13/3/2026 | 16,68 | 16,53 | -0,30% | 16,36 | 16,85 | 16,56 | 16,52 | 16,53 | 2.723 | 59.605.394 |
| 12/3/2026 | 16,96 | 16,58 | -2,41% | 16,44 | 17,14 | 16,56 | 16,50 | 16,58 | 3.604 | 77.390.899 |
| 11/3/2026 | 17,36 | 16,99 | -1,11% | 16,84 | 17,50 | 16,98 | 16,99 | 17,03 | 2.987 | 61.505.843 |
| 10/3/2026 | 17,30 | 17,18 | +0,76% | 16,90 | 17,47 | 17,16 | 17,17 | 17,19 | 2.022 | 46.746.833 |
| 9/3/2026 | 17,35 | 17,05 | -1,16% | 16,70 | 17,35 | 16,90 | 17,04 | 17,10 | 4.490 | 98.972.610 |
| 6/3/2026 | 18,14 | 17,25 | -3,95% | 17,24 | 18,24 | 17,55 | 17,35 | 17,48 | 4.680 | 103.311.976 |
| 5/3/2026 | 18,47 | 17,96 | -1,16% | 17,92 | 18,47 | 18,10 | 17,94 | 18,09 | 1.885 | 49.169.697 |
| 4/3/2026 | 18,06 | 18,17 | +1,62% | 18,06 | 19,06 | 18,54 | 18,15 | 18,35 | 1.919 | 60.426.973 |
| 3/3/2026 | 18,80 | 17,88 | -5,40% | 17,86 | 18,81 | 18,09 | 17,88 | 17,99 | 3.343 | 85.429.672 |
| 2/3/2026 | 18,98 | 18,90 | -0,89% | 18,48 | 19,05 | 18,77 | 18,89 | 18,94 | 3.363 | 73.338.095 |
| 27/2/2026 | 19,58 | 19,07 | -3,20% | 19,07 | 19,70 | 19,30 | 19,06 | 19,10 | 1.678 | 41.322.626 |
| 26/2/2026 | 19,30 | 19,70 | +2,93% | 19,20 | 19,70 | 19,50 | 19,60 | 19,70 | 1.180 | 35.826.231 |
| 25/2/2026 | 19,19 | 19,14 | -0,31% | 19,01 | 19,33 | 19,13 | 19,13 | 19,17 | 1.477 | 37.149.891 |
| 24/2/2026 | 19,17 | 19,20 | +0,42% | 19,05 | 19,24 | 19,15 | 19,18 | 19,22 | 1.549 | 36.057.386 |
| 23/2/2026 | 19,32 | 19,12 | -0,26% | 18,84 | 19,33 | 19,01 | 19,04 | 19,12 | 1.696 | 44.141.793 |
| 20/2/2026 | 18,83 | 19,17 | +1,81% | 18,63 | 19,27 | 18,98 | 19,12 | 19,17 | 2.457 | 64.671.243 |
| 19/2/2026 | 18,25 | 18,83 | +3,80% | 18,10 | 18,83 | 18,59 | 18,77 | 18,83 | 1.876 | 49.609.949 |
| 18/2/2026 | 17,92 | 18,14 | +1,40% | 17,92 | 18,29 | 18,15 | 18,13 | 18,16 | 1.366 | 31.194.419 |
| 13/2/2026 | 17,83 | 17,89 | -0,89% | 17,53 | 17,93 | 17,70 | 17,89 | 17,92 | 1.997 | 44.490.879 |
| 11/2/2026 | 17,99 | 18,05 | +0,95% | 17,84 | 18,07 | 17,93 | 18,00 | 18,05 | 1.946 | 44.170.149 |
| 10/2/2026 | 17,66 | 17,88 | +1,30% | 17,62 | 17,89 | 17,77 | 17,77 | 17,88 | 1.913 | 42.279.095 |
| 9/2/2026 | 17,58 | 17,65 | +0,86% | 17,41 | 17,75 | 17,53 | 17,58 | 17,65 | 1.943 | 44.909.343 |
| 6/2/2026 | 17,67 | 17,50 | -1,46% | 17,28 | 17,74 | 17,45 | 17,43 | 17,50 | 3.758 | 79.432.173 |
| 5/2/2026 | 18,00 | 17,76 | -0,56% | 17,68 | 18,18 | 17,92 | 17,75 | 17,76 | 2.230 | 51.856.005 |
| 4/2/2026 | 18,20 | 17,86 | -1,54% | 17,70 | 18,20 | 17,88 | 17,85 | 17,86 | 2.840 | 60.626.851 |
| 3/2/2026 | 18,31 | 18,14 | +0,06% | 17,97 | 18,35 | 18,16 | 18,09 | 18,14 | 2.275 | 49.039.887 |
| 2/2/2026 | 18,02 | 18,13 | +0,22% | 18,00 | 18,20 | 18,08 | 18,08 | 18,13 | 2.045 | 52.944.837 |
| 30/1/2026 | 17,98 | 18,09 | +0,17% | 17,82 | 18,13 | 17,96 | 18,06 | 18,09 | 2.046 | 51.308.447 |
| 29/1/2026 | 18,19 | 18,06 | -0,11% | 17,82 | 18,24 | 18,03 | 17,98 | 18,06 | 2.211 | 57.477.267 |
| 28/1/2026 | 18,02 | 18,08 | +1,35% | 17,91 | 18,24 | 18,07 | 18,08 | 18,09 | 2.091 | 61.677.235 |
| 27/1/2026 | 17,87 | 17,84 | +0,73% | 17,81 | 18,17 | 17,96 | 17,84 | 17,91 | 2.689 | 62.571.997 |
| 26/1/2026 | 18,18 | 17,71 | -2,59% | 17,49 | 18,18 | 17,69 | 17,71 | 17,75 | 5.156 | 113.705.751 |
| 23/1/2026 | 18,36 | 18,18 | -0,60% | 17,76 | 18,39 | 17,97 | 18,14 | 18,18 | 3.491 | 90.852.443 |
| 22/1/2026 | 18,17 | 18,29 | +0,83% | 18,02 | 18,67 | 18,43 | 18,29 | 18,30 | 1.853 | 50.464.470 |
| 21/1/2026 | 18,25 | 18,14 | +0,06% | 18,09 | 18,38 | 18,22 | 18,14 | 18,18 | 1.975 | 53.424.028 |
| 20/1/2026 | 17,90 | 18,13 | +0,95% | 17,61 | 18,15 | 17,92 | 18,06 | 18,13 | 2.166 | 52.864.027 |
| 19/1/2026 | 18,30 | 17,96 | -1,26% | 17,80 | 18,35 | 18,11 | 17,95 | 17,96 | 3.229 | 68.131.369 |
| 16/1/2026 | 18,84 | 18,19 | -3,24% | 18,19 | 18,93 | 18,40 | 18,19 | 18,20 | 4.426 | 92.114.042 |
| 15/1/2026 | 19,00 | 18,80 | -1,62% | 18,80 | 19,17 | 18,91 | 18,80 | 18,94 | 2.713 | 55.392.568 |
| 14/1/2026 | 19,35 | 19,11 | -0,42% | 18,90 | 19,35 | 19,09 | 19,00 | 19,11 | 2.405 | 51.147.206 |
| 13/1/2026 | 19,55 | 19,19 | -1,59% | 18,96 | 19,55 | 19,15 | 19,15 | 19,19 | 2.958 | 61.054.775 |
| 12/1/2026 | 19,85 | 19,50 | -0,76% | 19,40 | 19,85 | 19,55 | 19,50 | 19,62 | 2.394 | 48.285.860 |
| 9/1/2026 | 19,87 | 19,65 | -0,91% | 19,65 | 19,95 | 19,76 | 19,65 | 19,80 | 1.311 | 32.740.578 |
| 8/1/2026 | 19,92 | 19,83 | +0,56% | 19,53 | 19,99 | 19,64 | 19,72 | 19,83 | 1.519 | 34.113.268 |
| 7/1/2026 | 19,98 | 19,72 | -1,10% | 19,55 | 19,98 | 19,66 | 19,62 | 19,72 | 2.461 | 54.115.463 |
| 6/1/2026 | 20,15 | 19,94 | -0,25% | 19,79 | 20,20 | 19,91 | 19,90 | 19,94 | 1.903 | 38.877.848 |
| 5/1/2026 | 20,10 | 19,99 | +0,45% | 19,74 | 20,20 | 19,94 | 19,92 | 19,99 | 2.139 | 44.586.287 |
| 2/1/2026 | 20,20 | 19,90 | -0,95% | 19,85 | 20,29 | 19,97 | 19,90 | 19,99 | 2.320 | 46.813.757 |
| 30/12/2025 | 20,00 | 20,09 | +1,01% | 19,89 | 20,14 | 20,00 | 20,09 | 20,11 | 1.846 | 39.656.386 |
| 29/12/2025 | 20,14 | 19,89 | -0,55% | 19,77 | 20,15 | 19,87 | 19,85 | 19,89 | 2.043 | 45.091.347 |
| 26/12/2025 | 19,96 | 20,00 | +1,21% | 19,70 | 20,01 | 19,83 | 19,95 | 20,00 | 1.646 | 40.041.036 |
| 23/12/2025 | 19,90 | 19,76 | -0,95% | 19,37 | 19,98 | 19,64 | 19,76 | 19,77 | 2.461 | 51.758.036 |
| 22/12/2025 | 20,59 | 19,95 | -2,11% | 19,88 | 20,60 | 20,10 | 19,95 | 20,05 | 3.798 | 99.924.857 |
| 19/12/2025 | 20,38 | 20,38 | +0,99% | 20,11 | 20,48 | 20,32 | 20,35 | 20,38 | 2.428 | 69.075.867 |
| 18/12/2025 | 20,30 | 20,18 | -0,15% | 20,00 | 20,38 | 20,13 | 20,15 | 20,18 | 1.819 | 50.731.922 |
| 17/12/2025 | 20,40 | 20,21 | -0,44% | 19,84 | 20,51 | 20,08 | 20,10 | 20,21 | 1.269 | 32.732.773 |
| 16/12/2025 | 20,79 | 20,30 | -2,92% | 20,27 | 20,79 | 20,46 | 20,30 | 20,43 | 1.477 | 37.145.193 |
| 15/12/2025 | 20,65 | 20,91 | +2,00% | 20,55 | 20,92 | 20,77 | 20,78 | 20,91 | 1.641 | 42.240.248 |
| 12/12/2025 | 20,45 | 20,50 | +0,44% | 20,23 | 20,59 | 20,41 | 20,45 | 20,50 | 993 | 24.114.896 |
| 11/12/2025 | 20,15 | 20,41 | +1,59% | 19,99 | 20,44 | 20,28 | 20,34 | 20,41 | 732 | 21.591.389 |
| 10/12/2025 | 20,20 | 20,09 | +0,10% | 19,85 | 20,20 | 20,01 | 19,99 | 20,09 | 1.042 | 26.419.817 |
| 9/12/2025 | 20,10 | 20,07 | +0,10% | 19,53 | 20,11 | 19,86 | 20,04 | 20,07 | 1.582 | 39.236.467 |
| 8/12/2025 | 19,93 | 20,05 | +1,62% | 19,75 | 20,29 | 20,08 | 20,05 | 20,17 | 1.494 | 42.800.308 |
| 5/12/2025 | 20,90 | 19,73 | -4,87% | 19,60 | 20,90 | 20,03 | 19,70 | 19,73 | 3.085 | 85.464.158 |
| 4/12/2025 | 20,56 | 20,74 | +1,42% | 20,40 | 20,79 | 20,63 | 20,67 | 20,74 | 851 | 24.466.848 |
| 3/12/2025 | 20,53 | 20,45 | +0,20% | 20,27 | 20,53 | 20,37 | 20,40 | 20,45 | 1.178 | 26.021.589 |
| 2/12/2025 | 20,38 | 20,41 | +0,15% | 20,19 | 20,45 | 20,33 | 20,31 | 20,41 | 1.515 | 31.829.288 |
| 1/12/2025 | 20,54 | 20,38 | -0,83% | 20,19 | 20,54 | 20,32 | 20,24 | 20,38 | 2.048 | 42.598.351 |
| 28/11/2025 | 20,45 | 20,55 | +0,34% | 20,12 | 20,69 | 20,44 | 20,43 | 20,55 | 1.151 | 33.052.838 |
| 27/11/2025 | 20,39 | 20,48 | +1,44% | 20,19 | 20,48 | 20,30 | 20,37 | 20,48 | 1.037 | 24.125.259 |
| 26/11/2025 | 20,18 | 20,19 | +0,65% | 20,07 | 20,35 | 20,23 | 20,19 | 20,28 | 1.051 | 24.012.027 |
| 25/11/2025 | 20,04 | 20,06 | +0,30% | 19,79 | 20,13 | 19,99 | 20,04 | 20,07 | 1.176 | 29.658.694 |
| 24/11/2025 | 19,92 | 20,00 | +1,01% | 19,77 | 20,23 | 20,02 | 20,00 | 20,14 | 1.210 | 29.181.765 |
| 21/11/2025 | 20,05 | 19,80 | -1,25% | 19,75 | 20,08 | 19,86 | 19,80 | 19,83 | 1.657 | 39.022.629 |
| 19/11/2025 | 20,18 | 20,05 | -0,25% | 19,88 | 20,20 | 20,04 | 20,00 | 20,05 | 1.273 | 28.283.716 |
| 18/11/2025 | 20,04 | 20,10 | -0,74% | 19,77 | 20,29 | 20,04 | 20,10 | 20,25 | 952 | 26.630.830 |
| 17/11/2025 | 20,61 | 20,25 | -1,17% | 20,08 | 20,80 | 20,22 | 20,24 | 20,25 | 1.691 | 45.289.141 |
| 14/11/2025 | 20,22 | 20,49 | +1,74% | 19,97 | 20,50 | 20,30 | 20,45 | 20,49 | 1.118 | 32.545.304 |
| 13/11/2025 | 20,20 | 20,14 | 0,00% | 19,82 | 20,25 | 19,98 | 20,01 | 20,14 | 2.857 | 35.785.823 |
| 12/11/2025 | 20,14 | 20,14 | +0,75% | 19,84 | 20,18 | 19,98 | 19,98 | 20,14 | 1.418 | 32.805.607 |
| 11/11/2025 | 20,00 | 19,99 | +0,96% | 19,80 | 20,17 | 19,98 | 19,88 | 19,99 | 1.131 | 29.118.962 |
| 10/11/2025 | 20,11 | 19,80 | -0,55% | 19,72 | 20,16 | 19,85 | 19,80 | 19,87 | 1.710 | 42.229.390 |
| 7/11/2025 | 20,00 | 19,91 | +0,56% | 19,77 | 20,00 | 19,87 | 19,91 | 20,01 | 1.778 | 39.378.727 |
| 6/11/2025 | 20,33 | 19,80 | -2,65% | 19,67 | 20,33 | 19,90 | 19,80 | 19,88 | 2.947 | 59.660.325 |
| 5/11/2025 | 19,54 | 20,34 | -11,64% | 19,06 | 20,34 | 20,03 | 20,17 | 20,34 | 2.123 | 63.587.461 |
| 4/11/2025 | 23,37 | 23,02 | -1,41% | 22,96 | 23,42 | 23,18 | 23,02 | 23,11 | 3.370 | 105.009.995 |
| 3/11/2025 | 23,33 | 23,35 | +1,35% | 23,16 | 23,55 | 23,29 | 23,35 | 23,38 | 3.324 | 107.384.859 |
| 31/10/2025 | 22,97 | 23,04 | +3,92% | 22,84 | 23,55 | 23,08 | 23,03 | 23,04 | 2.298 | 83.736.877 |
| 30/10/2025 | 21,81 | 22,17 | +1,84% | 21,70 | 22,26 | 22,08 | 22,06 | 22,17 | 653 | 21.292.323 |
| 29/10/2025 | 22,04 | 21,77 | -2,07% | 21,75 | 22,24 | 21,91 | 21,77 | 21,82 | 788 | 20.840.827 |
| 28/10/2025 | 22,18 | 22,23 | +0,14% | 21,53 | 22,35 | 21,90 | 22,04 | 22,23 | 784 | 27.015.726 |
| 27/10/2025 | 22,09 | 22,20 | +1,28% | 21,94 | 22,43 | 22,22 | 22,20 | 22,40 | 962 | 32.748.374 |
| 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 |