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.
WLMM4 - WLM IND COM - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 21,50 | 21,00 | -0,90% | 21,00 | 21,50 | 21,43 | 20,31 | 21,37 | 9 | 4.930.100 |
| 4/9/2025 | 21,15 | 21,19 | -0,42% | 21,00 | 21,20 | 20,96 | 21,00 | 21,19 | 7 | 7.757.900 |
| 3/9/2025 | 21,29 | 21,28 | -0,05% | 21,28 | 21,29 | 21,08 | 20,93 | 21,27 | 8 | 5.902.600 |
| 2/9/2025 | 21,30 | 21,29 | +0,95% | 21,29 | 21,30 | 21,09 | 21,00 | 21,29 | 7 | 4.639.900 |
| 1/9/2025 | 21,11 | 21,09 | +0,38% | 20,95 | 21,35 | 21,01 | 20,93 | 21,10 | 29 | 19.540.800 |
| 29/8/2025 | 21,49 | 21,01 | +0,05% | 21,01 | 21,49 | 21,15 | 21,00 | 21,30 | 5 | 1.057.800 |
| 28/8/2025 | 21,39 | 21,00 | -1,87% | 21,00 | 21,47 | 21,09 | 20,76 | 21,29 | 21 | 8.858.700 |
| 27/8/2025 | 21,18 | 21,40 | +1,04% | 21,18 | 21,40 | 21,17 | 21,00 | 21,80 | 7 | 4.871.100 |
| 26/8/2025 | 21,09 | 21,18 | +0,38% | 21,09 | 21,19 | 21,13 | 19,41 | 21,18 | 9 | 3.381.900 |
| 25/8/2025 | 21,21 | 21,10 | -0,42% | 20,21 | 21,21 | 20,82 | 20,43 | 21,18 | 9 | 2.499.000 |
| 22/8/2025 | 20,99 | 21,19 | +1,15% | 20,13 | 21,39 | 21,02 | 20,62 | 21,20 | 22 | 7.148.300 |
| 21/8/2025 | 21,00 | 20,95 | -0,24% | 20,95 | 21,00 | 20,97 | 20,50 | 20,99 | 2 | 419.500 |
| 20/8/2025 | 21,29 | 21,00 | 0,00% | 21,00 | 21,29 | 21,17 | 20,50 | 20,99 | 4 | 3.176.100 |
| 18/8/2025 | 20,75 | 21,00 | +1,94% | 20,74 | 21,00 | 20,86 | 19,71 | 20,90 | 7 | 2.712.300 |
| 15/8/2025 | 19,80 | 20,60 | +1,03% | 19,80 | 20,60 | 19,95 | 19,89 | 20,60 | 6 | 5.387.500 |
| 14/8/2025 | 20,39 | 20,39 | 0,00% | 20,39 | 20,39 | 20,39 | 19,41 | 20,39 | 3 | 611.700 |
| 12/8/2025 | 20,20 | 20,39 | -0,78% | 20,00 | 20,89 | 20,09 | 19,41 | 20,40 | 15 | 9.245.500 |
| 8/8/2025 | 20,50 | 20,55 | 0,00% | 20,50 | 20,55 | 20,51 | 20,02 | 20,60 | 2 | 2.872.500 |
| 7/8/2025 | 20,50 | 20,55 | -3,34% | 20,50 | 20,55 | 20,50 | 20,24 | 20,55 | 2 | 1.230.500 |
| 6/8/2025 | 20,97 | 21,26 | +1,38% | 20,97 | 21,26 | 21,11 | 20,06 | 21,26 | 2 | 422.300 |
| 4/8/2025 | 21,60 | 20,97 | -1,55% | 20,00 | 21,60 | 20,47 | 20,26 | 20,80 | 17 | 9.009.600 |
| 1/8/2025 | 22,08 | 21,30 | -3,62% | 21,30 | 22,10 | 21,88 | 21,21 | 22,15 | 7 | 2.625.600 |
| 31/7/2025 | 21,99 | 22,10 | +1,14% | 21,97 | 22,16 | 22,06 | 22,10 | 22,18 | 10 | 3.971.300 |
| 30/7/2025 | 21,98 | 21,85 | +0,14% | 21,85 | 21,98 | 21,88 | 21,00 | 21,86 | 4 | 875.300 |
| 29/7/2025 | 22,01 | 21,82 | -5,09% | 21,82 | 22,84 | 21,94 | 21,80 | 22,24 | 35 | 17.558.000 |
| 28/7/2025 | 22,99 | 22,99 | +1,73% | 22,99 | 22,99 | 22,99 | 20,06 | 22,89 | 1 | 229.900 |
| 25/7/2025 | 23,38 | 22,60 | -2,92% | 22,23 | 23,38 | 22,40 | 22,07 | 22,70 | 15 | 6.049.700 |
| 23/7/2025 | 23,28 | 23,28 | +1,88% | 23,28 | 23,28 | 23,28 | 23,00 | 23,28 | 1 | 232.800 |
| 22/7/2025 | 23,24 | 22,85 | +1,56% | 22,85 | 23,29 | 23,22 | 20,06 | 23,29 | 4 | 2.786.700 |
| 21/7/2025 | 22,00 | 22,50 | +0,63% | 22,00 | 22,50 | 22,14 | 21,36 | 22,50 | 3 | 1.550.000 |
| 18/7/2025 | 22,51 | 22,36 | -2,14% | 22,36 | 22,51 | 22,45 | 22,36 | 22,59 | 10 | 4.490.500 |
| 17/7/2025 | 23,11 | 22,85 | -2,10% | 22,85 | 23,69 | 23,11 | 22,61 | 22,87 | 29 | 12.712.300 |
| 16/7/2025 | 23,01 | 23,34 | -0,43% | 22,90 | 23,34 | 23,32 | 23,01 | 23,33 | 12 | 5.363.700 |
| 14/7/2025 | 23,44 | 23,44 | +1,65% | 23,44 | 23,44 | 23,44 | 20,11 | 23,30 | 1 | 234.400 |
| 11/7/2025 | 23,21 | 23,06 | -2,58% | 22,90 | 23,49 | 23,02 | 21,25 | 23,10 | 11 | 11.280.700 |
| 10/7/2025 | 23,68 | 23,67 | -0,08% | 23,30 | 23,68 | 23,45 | 22,91 | 23,67 | 10 | 2.345.000 |
| 9/7/2025 | 24,50 | 23,69 | -1,33% | 23,68 | 24,64 | 24,04 | 23,68 | 24,08 | 17 | 4.328.200 |
| 8/7/2025 | 24,88 | 24,01 | -2,56% | 24,01 | 24,88 | 24,25 | 24,01 | 24,40 | 29 | 11.400.900 |
| 7/7/2025 | 24,88 | 24,64 | +0,57% | 24,50 | 24,90 | 24,53 | 24,40 | 24,64 | 17 | 4.907.200 |
| 4/7/2025 | 25,65 | 24,50 | -4,60% | 24,10 | 25,89 | 24,77 | 24,50 | 24,59 | 21 | 7.928.300 |
| 3/7/2025 | 25,68 | 25,68 | -0,04% | 25,68 | 25,68 | 25,68 | 23,65 | 25,68 | 1 | 256.800 |
| 2/7/2025 | 25,69 | 25,69 | -0,77% | 25,69 | 25,69 | 25,69 | 23,65 | 25,69 | 1 | 256.900 |
| 1/7/2025 | 24,75 | 25,89 | +5,67% | 24,75 | 25,89 | 25,31 | 22,91 | 25,32 | 8 | 4.050.200 |
| 30/6/2025 | 25,20 | 24,50 | -0,53% | 24,50 | 25,20 | 24,63 | 24,50 | 24,69 | 9 | 4.187.100 |
| 27/6/2025 | 25,38 | 24,63 | -2,96% | 24,63 | 25,38 | 24,92 | 24,63 | 25,09 | 12 | 2.991.300 |
| 26/6/2025 | 25,44 | 25,38 | -0,24% | 25,10 | 25,60 | 25,31 | 25,01 | 25,38 | 17 | 5.821.800 |
| 25/6/2025 | 25,14 | 25,44 | -1,17% | 25,10 | 25,73 | 25,28 | 25,10 | 25,45 | 9 | 3.287.400 |
| 23/6/2025 | 25,79 | 25,74 | -0,19% | 25,74 | 25,79 | 25,76 | 25,00 | 25,75 | 3 | 1.030.600 |
| 20/6/2025 | 25,76 | 25,79 | +0,12% | 25,00 | 25,79 | 25,30 | 25,00 | 26,25 | 12 | 5.566.000 |
| 18/6/2025 | 26,45 | 25,76 | -1,04% | 25,43 | 26,45 | 25,53 | 25,23 | 25,77 | 18 | 6.894.200 |
| 17/6/2025 | 26,36 | 26,03 | -2,14% | 26,00 | 26,99 | 26,12 | 26,03 | 26,40 | 22 | 10.448.700 |
| 16/6/2025 | 27,00 | 26,60 | -0,08% | 26,50 | 27,00 | 26,71 | 26,50 | 26,69 | 15 | 4.809.300 |
| 13/6/2025 | 27,50 | 26,62 | -3,20% | 26,62 | 27,59 | 27,11 | 26,61 | 27,19 | 17 | 5.965.400 |
| 12/6/2025 | 28,44 | 27,50 | -2,00% | 27,00 | 28,44 | 27,36 | 27,50 | 27,58 | 32 | 12.587.300 |
| 11/6/2025 | 28,06 | 28,06 | -1,16% | 28,06 | 28,06 | 28,06 | 26,51 | 28,47 | 1 | 280.600 |
| 10/6/2025 | 28,50 | 28,39 | +1,39% | 28,05 | 28,50 | 28,21 | 26,00 | 28,40 | 7 | 1.974.800 |
| 9/6/2025 | 28,76 | 28,00 | -2,30% | 28,00 | 28,76 | 28,34 | 28,00 | 28,40 | 20 | 8.504.400 |
| 6/6/2025 | 29,42 | 28,66 | -1,17% | 28,66 | 29,42 | 28,91 | 15,00 | 29,50 | 2 | 867.400 |
| 5/6/2025 | 29,79 | 29,00 | -2,03% | 28,81 | 29,79 | 29,06 | 21,00 | 29,50 | 9 | 2.906.000 |
| 4/6/2025 | 30,69 | 29,60 | -2,92% | 29,60 | 30,69 | 29,60 | 29,60 | 30,30 | 32 | 12.136.800 |
| 3/6/2025 | 30,49 | 30,49 | +0,33% | 30,49 | 30,49 | 30,49 | 15,00 | 30,49 | 1 | 304.900 |
| 2/6/2025 | 30,39 | 30,39 | +1,33% | 30,39 | 30,39 | 30,39 | 15,00 | 30,29 | 1 | 303.900 |
| 30/5/2025 | 29,81 | 29,99 | +0,84% | 29,20 | 30,47 | 29,81 | 25,10 | 30,46 | 19 | 7.751.500 |
| 29/5/2025 | 29,74 | 29,74 | +1,74% | 29,74 | 29,74 | 29,74 | 15,00 | 29,70 | 1 | 297.400 |
| 28/5/2025 | 29,31 | 29,23 | -1,25% | 29,15 | 29,31 | 29,23 | 28,21 | 29,89 | 15 | 5.261.800 |
| 27/5/2025 | 31,03 | 29,60 | -4,52% | 29,60 | 31,79 | 30,32 | 29,56 | 29,80 | 29 | 12.434.400 |
| 26/5/2025 | 31,00 | 31,00 | -5,86% | 31,00 | 31,00 | 31,00 | 28,00 | 32,89 | 1 | 310.000 |
| 20/5/2025 | 32,93 | 32,93 | +2,11% | 32,93 | 32,93 | 32,93 | 31,33 | 32,93 | 1 | 329.300 |
| 19/5/2025 | 31,63 | 32,25 | -2,09% | 31,63 | 32,25 | 32,07 | 31,65 | 32,29 | 8 | 2.566.300 |
| 14/5/2025 | 32,02 | 32,94 | -0,06% | 32,02 | 32,94 | 32,48 | 15,00 | 32,90 | 2 | 649.600 |
| 9/5/2025 | 31,05 | 32,94 | -0,12% | 31,05 | 32,99 | 32,39 | 15,00 | 32,95 | 6 | 1.943.500 |
| 2/5/2025 | 32,01 | 32,98 | +0,06% | 32,01 | 32,98 | 32,73 | 32,33 | 32,99 | 4 | 1.309.500 |
| 29/4/2025 | 32,05 | 32,96 | 0,00% | 32,05 | 32,96 | 32,48 | 31,05 | 32,99 | 8 | 3.248.000 |
| 28/4/2025 | 30,51 | 32,96 | -0,09% | 30,50 | 32,97 | 32,32 | 30,61 | 32,97 | 13 | 4.201.800 |
| 25/4/2025 | 31,51 | 32,99 | 0,00% | 30,83 | 32,99 | 31,92 | 15,00 | 32,99 | 49 | 16.603.300 |
| 24/4/2025 | 31,71 | 32,99 | +0,03% | 31,71 | 32,99 | 32,13 | 31,40 | 32,99 | 3 | 964.100 |
| 23/4/2025 | 32,98 | 32,98 | +1,48% | 32,98 | 32,98 | 32,98 | 31,04 | 32,99 | 1 | 329.800 |
| 22/4/2025 | 31,85 | 32,50 | +3,21% | 30,54 | 32,50 | 31,80 | 30,60 | 32,98 | 10 | 6.042.800 |
| 17/4/2025 | 31,20 | 31,49 | +4,48% | 31,00 | 31,50 | 31,30 | 30,50 | 32,00 | 9 | 2.817.200 |
| 16/4/2025 | 30,00 | 30,14 | +0,47% | 30,00 | 30,98 | 30,28 | 30,10 | 30,89 | 4 | 1.211.300 |
| 15/4/2025 | 30,00 | 30,00 | +3,06% | 30,00 | 30,00 | 30,00 | 29,30 | 31,00 | 5 | 1.500.000 |
| 14/4/2025 | 30,03 | 29,11 | -4,56% | 29,11 | 30,03 | 29,84 | 29,10 | 29,80 | 8 | 3.282.800 |
| 11/4/2025 | 30,02 | 30,50 | -1,61% | 30,00 | 30,87 | 30,29 | 29,83 | 30,50 | 10 | 3.938.200 |
| 10/4/2025 | 30,00 | 31,00 | +3,71% | 29,40 | 31,00 | 30,40 | 28,05 | 31,00 | 6 | 1.824.000 |
| 9/4/2025 | 30,35 | 29,89 | -0,30% | 29,89 | 30,35 | 29,98 | 28,04 | 29,90 | 7 | 4.198.000 |
| 8/4/2025 | 29,48 | 29,98 | +2,01% | 29,31 | 30,40 | 29,75 | 27,01 | 29,99 | 15 | 5.058.600 |
| 7/4/2025 | 28,63 | 29,39 | -0,31% | 28,60 | 29,39 | 29,01 | 28,80 | 29,48 | 11 | 6.093.500 |
| 4/4/2025 | 28,89 | 29,48 | -0,03% | 28,68 | 29,48 | 28,91 | 28,07 | 29,48 | 13 | 9.829.700 |
| 3/4/2025 | 29,99 | 29,49 | +0,82% | 29,13 | 30,00 | 29,58 | 29,00 | 29,49 | 6 | 2.070.800 |
| 2/4/2025 | 30,01 | 29,25 | -5,31% | 29,25 | 30,01 | 29,44 | 27,01 | 29,65 | 21 | 8.834.900 |
| 31/3/2025 | 29,05 | 30,89 | -0,29% | 29,00 | 30,90 | 30,11 | 28,52 | 30,90 | 20 | 7.226.500 |
| 28/3/2025 | 29,01 | 30,98 | +3,30% | 29,00 | 30,99 | 29,66 | 27,35 | 30,99 | 7 | 5.339.000 |
| 24/3/2025 | 30,00 | 29,99 | 0,00% | 29,99 | 30,00 | 29,99 | 28,10 | 30,00 | 3 | 1.199.800 |
| 21/3/2025 | 30,05 | 29,99 | -3,29% | 29,99 | 30,99 | 30,10 | 28,00 | 30,00 | 12 | 3.613.100 |
| 20/3/2025 | 31,50 | 31,01 | -5,97% | 31,00 | 31,97 | 31,44 | 31,00 | 31,60 | 18 | 8.803.200 |
| 19/3/2025 | 32,60 | 32,98 | +1,17% | 32,60 | 32,98 | 32,67 | 31,14 | 32,98 | 3 | 1.633.800 |
| 18/3/2025 | 31,01 | 32,60 | +0,31% | 31,01 | 32,60 | 31,80 | 31,10 | 32,60 | 2 | 636.100 |
| 17/3/2025 | 31,40 | 32,50 | +3,24% | 31,40 | 32,50 | 31,86 | 32,50 | 32,98 | 5 | 1.593.000 |
| 14/3/2025 | 30,20 | 31,48 | +4,97% | 30,20 | 31,48 | 30,84 | 30,00 | 32,97 | 2 | 616.800 |
| 13/3/2025 | 30,00 | 29,99 | -0,03% | 29,50 | 30,69 | 29,84 | 29,99 | 30,47 | 19 | 7.163.600 |
| 12/3/2025 | 31,00 | 30,00 | -4,76% | 30,00 | 31,00 | 30,38 | 29,13 | 30,24 | 21 | 7.597.100 |
| 11/3/2025 | 32,15 | 31,50 | -1,16% | 31,07 | 32,15 | 31,48 | 29,51 | 32,99 | 13 | 5.981.400 |
| 10/3/2025 | 30,01 | 31,87 | -0,06% | 30,00 | 31,88 | 30,84 | 28,01 | 31,88 | 13 | 5.859.800 |
| 7/3/2025 | 29,89 | 31,89 | +6,34% | 29,49 | 31,90 | 30,16 | 30,11 | 40,00 | 45 | 21.717.100 |
| 6/3/2025 | 29,50 | 29,99 | +0,07% | 29,50 | 29,99 | 29,66 | 28,05 | 29,95 | 2 | 889.900 |
| 28/2/2025 | 29,97 | 29,97 | -1,58% | 29,97 | 29,97 | 29,97 | 28,00 | 29,98 | 3 | 899.100 |
| 26/2/2025 | 29,99 | 29,99 | +1,63% | 29,99 | 29,99 | 29,99 | 28,01 | 29,99 | 1 | 299.900 |
| 25/2/2025 | 30,00 | 29,51 | -1,60% | 29,51 | 30,50 | 30,00 | 29,20 | 30,00 | 7 | 3.000.100 |
| 24/2/2025 | 30,70 | 29,99 | -2,31% | 29,23 | 31,49 | 30,45 | 29,15 | 30,00 | 25 | 9.745.600 |
| 21/2/2025 | 30,15 | 30,70 | -0,97% | 30,14 | 30,99 | 30,46 | 30,16 | 30,70 | 11 | 4.875.000 |
| 18/2/2025 | 30,33 | 31,00 | +0,03% | 30,33 | 31,00 | 30,66 | 30,13 | 31,00 | 2 | 613.300 |
| 17/2/2025 | 29,99 | 30,99 | +1,77% | 29,99 | 30,99 | 30,45 | 29,61 | 31,00 | 9 | 3.958.600 |
| 14/2/2025 | 30,99 | 30,45 | -1,30% | 30,45 | 30,99 | 30,73 | 30,45 | 30,99 | 9 | 2.766.400 |
| 13/2/2025 | 30,01 | 30,85 | -0,39% | 30,00 | 30,93 | 30,58 | 20,00 | 31,00 | 6 | 1.834.900 |
| 12/2/2025 | 30,00 | 30,97 | +1,54% | 29,70 | 30,97 | 30,29 | 29,01 | 30,98 | 11 | 3.938.600 |
| 11/2/2025 | 30,50 | 30,50 | +0,53% | 30,50 | 30,50 | 30,50 | 30,03 | 30,99 | 1 | 305.000 |
| 10/2/2025 | 30,00 | 30,34 | +1,13% | 30,00 | 30,40 | 30,15 | 29,08 | 30,35 | 6 | 2.714.200 |
| 7/2/2025 | 30,00 | 30,00 | +0,03% | 30,00 | 30,00 | 30,00 | 29,61 | 30,00 | 1 | 300.000 |
| 5/2/2025 | 29,99 | 29,99 | +0,98% | 29,99 | 29,99 | 29,99 | 29,51 | 30,00 | 1 | 299.900 |
| 4/2/2025 | 29,99 | 29,70 | +1,99% | 29,03 | 29,99 | 29,54 | 29,11 | 30,00 | 5 | 1.477.300 |
| 3/2/2025 | 29,79 | 29,12 | -0,51% | 29,12 | 29,79 | 29,45 | 29,11 | 29,99 | 2 | 589.100 |
| 30/1/2025 | 29,17 | 29,27 | +0,27% | 29,17 | 29,27 | 29,24 | 29,03 | 29,97 | 9 | 3.801.200 |
| 29/1/2025 | 29,19 | 29,19 | +1,35% | 29,19 | 29,19 | 29,19 | 28,51 | 29,19 | 4 | 1.167.600 |
| 28/1/2025 | 28,80 | 28,80 | -1,57% | 28,80 | 28,80 | 28,80 | 28,80 | 29,20 | 2 | 1.152.000 |
| 27/1/2025 | 28,90 | 29,26 | +3,17% | 28,90 | 29,26 | 29,11 | 28,00 | 29,27 | 5 | 1.455.800 |
| 24/1/2025 | 28,36 | 28,36 | -2,68% | 28,36 | 28,36 | 28,36 | 28,36 | 29,00 | 1 | 283.600 |
| 23/1/2025 | 29,14 | 29,14 | +1,22% | 29,14 | 29,14 | 29,14 | 26,00 | 29,14 | 1 | 291.400 |
| 22/1/2025 | 29,24 | 28,79 | -0,69% | 28,79 | 29,25 | 29,01 | 20,04 | 29,25 | 4 | 1.741.100 |
| 21/1/2025 | 29,39 | 28,99 | +0,62% | 28,99 | 29,39 | 29,12 | 20,04 | 29,00 | 6 | 2.329.600 |
| 20/1/2025 | 29,00 | 28,81 | -1,13% | 28,81 | 29,00 | 28,90 | 20,06 | 28,99 | 2 | 578.100 |
| 17/1/2025 | 28,83 | 29,14 | +1,11% | 28,81 | 29,14 | 28,87 | 28,81 | 29,20 | 8 | 3.176.600 |
| 16/1/2025 | 29,52 | 28,82 | -2,37% | 28,82 | 29,52 | 29,00 | 28,81 | 29,20 | 8 | 2.320.300 |
| 15/1/2025 | 29,20 | 29,52 | +0,07% | 29,20 | 29,52 | 29,40 | 27,90 | 29,53 | 8 | 4.410.300 |
| 14/1/2025 | 29,01 | 29,50 | -0,34% | 29,01 | 29,50 | 29,30 | 25,01 | 29,99 | 5 | 1.465.200 |
| 10/1/2025 | 30,00 | 29,60 | -3,86% | 29,24 | 30,00 | 29,59 | 20,03 | 30,00 | 7 | 3.551.300 |
| 9/1/2025 | 30,16 | 30,79 | -0,55% | 30,16 | 30,99 | 30,57 | 20,04 | 30,80 | 12 | 4.586.800 |
| 8/1/2025 | 30,99 | 30,96 | +1,51% | 30,00 | 30,99 | 30,52 | 25,01 | 30,97 | 9 | 3.968.500 |
| 7/1/2025 | 30,01 | 30,50 | -1,58% | 30,01 | 30,50 | 30,35 | 30,01 | 30,50 | 4 | 1.214.000 |
| 6/1/2025 | 30,00 | 30,99 | -0,03% | 30,00 | 30,99 | 30,33 | 15,00 | 30,50 | 2 | 909.900 |
| 3/1/2025 | 30,50 | 31,00 | +3,71% | 29,06 | 31,00 | 30,17 | 25,00 | 31,00 | 8 | 2.716.000 |
| 2/1/2025 | 29,00 | 29,89 | -0,37% | 29,00 | 29,90 | 29,44 | 26,00 | 29,90 | 4 | 1.766.800 |
| 30/12/2024 | 29,00 | 30,00 | +3,48% | 29,00 | 30,00 | 29,76 | 30,00 | 31,89 | 9 | 6.250.500 |
| 27/12/2024 | 28,99 | 28,99 | +1,05% | 28,32 | 28,99 | 28,72 | 20,00 | 29,00 | 11 | 3.734.000 |
| 26/12/2024 | 29,00 | 28,69 | +0,67% | 28,01 | 29,00 | 28,54 | 27,07 | 28,70 | 9 | 3.139.400 |
| 23/12/2024 | 28,00 | 28,50 | +1,86% | 28,00 | 28,50 | 28,25 | 27,22 | 29,00 | 2 | 565.000 |
| 20/12/2024 | 27,77 | 27,98 | +2,15% | 27,77 | 27,98 | 27,87 | 27,20 | 27,99 | 2 | 557.500 |
| 19/12/2024 | 26,67 | 27,39 | +2,70% | 26,63 | 27,39 | 26,99 | 20,00 | 27,40 | 16 | 5.398.800 |
| 18/12/2024 | 25,73 | 26,67 | -0,86% | 25,40 | 26,67 | 26,35 | 26,10 | 26,68 | 14 | 6.062.000 |
| 16/12/2024 | 26,80 | 26,90 | +1,51% | 25,90 | 26,90 | 26,38 | 25,30 | 26,65 | 4 | 1.583.000 |
| 13/12/2024 | 26,55 | 26,50 | +2,24% | 26,00 | 26,55 | 26,26 | 26,00 | 26,80 | 4 | 1.050.700 |
| 12/12/2024 | 28,03 | 25,92 | -8,60% | 25,92 | 28,99 | 26,76 | 25,91 | 27,24 | 49 | 36.670.400 |
| 11/12/2024 | 28,21 | 28,36 | -0,46% | 28,21 | 29,59 | 28,25 | 28,35 | 30,09 | 6 | 10.172.400 |
| 10/12/2024 | 29,19 | 28,49 | -4,72% | 28,49 | 29,87 | 28,88 | 28,30 | 28,50 | 15 | 4.620.900 |
| 9/12/2024 | 30,50 | 29,90 | -0,33% | 29,05 | 30,50 | 29,64 | 26,40 | 29,90 | 11 | 3.853.400 |
| 6/12/2024 | 28,57 | 30,00 | +0,33% | 28,56 | 30,00 | 29,71 | 28,61 | 0,00 | 5 | 3.565.200 |
| 5/12/2024 | 29,90 | 29,90 | +1,36% | 29,90 | 29,90 | 29,90 | 29,45 | 29,90 | 1 | 299.000 |
| 4/12/2024 | 28,84 | 29,50 | +0,82% | 28,82 | 29,50 | 29,27 | 26,50 | 29,89 | 8 | 2.341.600 |
| 3/12/2024 | 29,31 | 29,26 | -0,14% | 28,50 | 29,41 | 29,06 | 27,81 | 29,31 | 11 | 6.976.400 |
| 2/12/2024 | 29,75 | 29,30 | -1,21% | 29,30 | 29,80 | 29,71 | 26,40 | 29,75 | 7 | 7.428.500 |
| 29/11/2024 | 29,05 | 29,66 | +0,68% | 29,02 | 30,50 | 29,62 | 29,65 | 30,40 | 19 | 7.109.600 |
| 28/11/2024 | 29,50 | 29,46 | -3,41% | 29,46 | 30,50 | 29,97 | 29,40 | 30,47 | 17 | 8.993.200 |
| 27/11/2024 | 30,23 | 30,50 | +0,89% | 30,03 | 30,50 | 30,28 | 30,50 | 32,00 | 8 | 3.936.700 |
| 26/11/2024 | 30,23 | 30,23 | -2,01% | 29,61 | 30,23 | 30,13 | 30,00 | 30,23 | 19 | 10.244.400 |
| 25/11/2024 | 30,00 | 30,85 | +2,83% | 30,00 | 30,85 | 30,12 | 28,00 | 30,80 | 2 | 2.108.500 |
| 22/11/2024 | 29,90 | 30,00 | +0,37% | 29,90 | 30,00 | 29,91 | 29,25 | 30,10 | 6 | 6.582.000 |
| 21/11/2024 | 29,89 | 29,89 | +1,32% | 29,89 | 29,89 | 29,89 | 28,00 | 29,90 | 1 | 298.900 |
| 19/11/2024 | 29,99 | 29,50 | -1,04% | 29,01 | 29,99 | 29,33 | 28,60 | 29,90 | 15 | 5.573.700 |
| 18/11/2024 | 29,22 | 29,81 | +0,03% | 28,00 | 29,99 | 29,11 | 29,21 | 29,99 | 12 | 4.076.600 |
| 14/11/2024 | 29,25 | 29,80 | 0,00% | 29,25 | 29,80 | 29,34 | 29,21 | 29,85 | 3 | 3.521.000 |
| 13/11/2024 | 29,80 | 29,80 | +0,61% | 29,80 | 29,80 | 29,80 | 29,22 | 29,70 | 1 | 298.000 |
| 12/11/2024 | 29,62 | 29,62 | -2,89% | 29,62 | 29,62 | 29,62 | 29,62 | 30,00 | 1 | 296.200 |
| 11/11/2024 | 30,50 | 30,50 | +1,67% | 30,50 | 30,50 | 30,50 | 29,21 | 0,00 | 1 | 305.000 |
| 8/11/2024 | 29,99 | 30,00 | 0,00% | 29,99 | 30,00 | 29,99 | 29,10 | 29,99 | 2 | 599.900 |
| 6/11/2024 | 30,00 | 30,00 | +0,03% | 30,00 | 30,00 | 30,00 | 29,25 | 29,99 | 1 | 3.000.000 |
| 4/11/2024 | 31,01 | 29,99 | -1,67% | 29,68 | 31,01 | 30,12 | 29,06 | 30,00 | 11 | 3.615.500 |
| 1/11/2024 | 30,13 | 30,50 | -1,61% | 30,13 | 30,50 | 30,29 | 30,02 | 30,50 | 6 | 3.332.800 |
| 31/10/2024 | 30,99 | 31,00 | 0,00% | 30,99 | 31,00 | 30,99 | 30,01 | 37,50 | 4 | 1.859.900 |
| 30/10/2024 | 30,23 | 31,00 | +3,06% | 30,23 | 31,00 | 30,74 | 31,00 | 31,90 | 3 | 922.300 |
| 29/10/2024 | 30,81 | 30,08 | -1,70% | 30,08 | 30,81 | 30,28 | 30,08 | 30,50 | 12 | 3.634.500 |
| 28/10/2024 | 30,75 | 30,60 | -0,03% | 30,60 | 30,75 | 30,63 | 30,10 | 30,72 | 10 | 3.369.700 |
| 24/10/2024 | 31,22 | 30,61 | -4,88% | 30,61 | 31,94 | 30,96 | 30,60 | 31,70 | 16 | 7.121.700 |
| 23/10/2024 | 31,21 | 32,18 | -0,53% | 31,21 | 32,18 | 31,64 | 31,21 | 32,19 | 7 | 2.847.700 |
| 21/10/2024 | 32,35 | 32,35 | -0,25% | 32,35 | 32,35 | 32,35 | 31,90 | 32,43 | 2 | 647.000 |
| 17/10/2024 | 32,46 | 32,43 | +0,75% | 32,43 | 32,46 | 32,44 | 31,11 | 32,44 | 2 | 648.900 |
| 16/10/2024 | 31,21 | 32,19 | -0,34% | 31,20 | 32,25 | 31,75 | 31,11 | 32,20 | 8 | 2.858.300 |
| 14/10/2024 | 32,34 | 32,30 | -0,28% | 32,30 | 32,36 | 32,33 | 31,31 | 32,30 | 7 | 2.586.700 |
| 11/10/2024 | 32,46 | 32,39 | +0,43% | 32,29 | 32,46 | 32,38 | 30,01 | 32,35 | 5 | 1.619.000 |
| 10/10/2024 | 32,26 | 32,25 | -0,77% | 32,25 | 32,26 | 32,25 | 30,01 | 32,20 | 3 | 967.600 |
| 9/10/2024 | 32,00 | 32,50 | -4,38% | 31,04 | 33,54 | 32,07 | 32,40 | 33,50 | 15 | 7.377.800 |
| 7/10/2024 | 31,45 | 33,99 | +8,25% | 31,45 | 33,99 | 32,11 | 29,69 | 33,69 | 3 | 1.284.400 |
| 3/10/2024 | 31,40 | 31,40 | +0,38% | 31,40 | 31,40 | 31,40 | 29,99 | 31,40 | 1 | 314.000 |
| 2/10/2024 | 31,00 | 31,28 | +0,90% | 31,00 | 31,28 | 31,14 | 30,88 | 31,28 | 2 | 622.800 |
| 30/9/2024 | 30,99 | 31,00 | 0,00% | 30,60 | 31,48 | 31,04 | 31,00 | 32,81 | 24 | 12.107.700 |
| 25/9/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,71 | 30,99 | 1 | 310.000 |
| 24/9/2024 | 31,60 | 31,00 | +0,65% | 31,00 | 31,60 | 31,20 | 30,05 | 31,00 | 6 | 1.872.100 |
| 23/9/2024 | 31,42 | 30,80 | -1,97% | 30,01 | 31,84 | 30,60 | 29,80 | 31,13 | 16 | 6.733.200 |
| 20/9/2024 | 30,41 | 31,42 | -0,03% | 30,41 | 31,42 | 30,91 | 30,04 | 31,43 | 2 | 618.300 |
| 19/9/2024 | 30,80 | 31,43 | -0,22% | 30,68 | 31,46 | 31,14 | 29,68 | 31,44 | 12 | 4.360.300 |
| 18/9/2024 | 31,87 | 31,50 | -0,57% | 31,50 | 31,87 | 31,56 | 30,51 | 31,79 | 4 | 1.893.700 |
| 17/9/2024 | 31,75 | 31,68 | +0,25% | 31,68 | 31,75 | 31,70 | 29,83 | 31,69 | 3 | 951.100 |
| 16/9/2024 | 31,49 | 31,60 | +0,80% | 31,49 | 31,60 | 31,56 | 29,69 | 31,60 | 2 | 946.900 |
| 13/9/2024 | 31,00 | 31,35 | +1,75% | 31,00 | 31,35 | 31,26 | 30,22 | 31,35 | 4 | 1.250.500 |
| 12/9/2024 | 29,95 | 30,81 | -0,19% | 29,93 | 30,83 | 30,48 | 29,68 | 30,85 | 8 | 2.438.900 |
| 11/9/2024 | 30,84 | 30,87 | +2,90% | 30,84 | 30,87 | 30,86 | 29,68 | 30,88 | 3 | 925.800 |
| 10/9/2024 | 32,30 | 30,00 | -5,21% | 30,00 | 32,30 | 30,49 | 29,20 | 30,00 | 19 | 6.099.200 |
| 9/9/2024 | 35,01 | 31,65 | -10,26% | 31,65 | 35,01 | 32,44 | 30,01 | 31,98 | 53 | 17.846.500 |