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.
YDUQ3F - YDUQS PART - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 8,75 | 8,17 | -5,77% | 8,17 | 8,75 | 8,39 | 8,17 | 8,20 | 496 | 5.405.974 |
| 17/7/2026 | 8,89 | 8,67 | -2,14% | 8,54 | 8,89 | 8,63 | 8,60 | 8,67 | 347 | 4.057.477 |
| 16/7/2026 | 8,79 | 8,86 | +1,61% | 8,52 | 8,86 | 8,74 | 8,75 | 8,86 | 252 | 3.249.057 |
| 15/7/2026 | 8,79 | 8,72 | -3,22% | 8,70 | 8,94 | 8,80 | 8,72 | 8,81 | 282 | 3.740.354 |
| 14/7/2026 | 8,89 | 9,01 | +0,78% | 8,79 | 9,03 | 8,90 | 9,01 | 9,03 | 228 | 2.652.298 |
| 13/7/2026 | 8,89 | 8,94 | -0,67% | 8,65 | 9,09 | 8,95 | 8,84 | 8,94 | 208 | 3.592.300 |
| 10/7/2026 | 8,90 | 9,00 | +5,14% | 8,79 | 9,09 | 8,97 | 8,93 | 9,00 | 258 | 3.364.326 |
| 9/7/2026 | 8,32 | 8,56 | +4,52% | 8,20 | 8,72 | 8,52 | 8,56 | 8,69 | 269 | 3.538.199 |
| 8/7/2026 | 8,36 | 8,19 | -1,44% | 8,13 | 8,45 | 8,23 | 8,19 | 8,28 | 378 | 4.797.848 |
| 7/7/2026 | 8,79 | 8,31 | -5,78% | 8,25 | 8,79 | 8,43 | 8,31 | 8,40 | 570 | 6.491.104 |
| 6/7/2026 | 8,98 | 8,82 | -2,97% | 8,72 | 9,02 | 8,82 | 8,72 | 8,82 | 373 | 4.096.206 |
| 3/7/2026 | 9,15 | 9,09 | +2,48% | 8,89 | 9,18 | 9,05 | 9,02 | 9,09 | 264 | 5.669.120 |
| 2/7/2026 | 8,98 | 8,87 | -0,34% | 8,86 | 9,20 | 8,97 | 8,87 | 8,97 | 192 | 2.905.032 |
| 1/7/2026 | 8,82 | 8,90 | +0,11% | 8,59 | 9,10 | 8,98 | 8,88 | 8,97 | 364 | 5.317.859 |
| 30/6/2026 | 8,85 | 8,89 | +0,68% | 8,58 | 8,95 | 8,80 | 8,83 | 8,89 | 277 | 4.655.564 |
| 29/6/2026 | 8,84 | 8,83 | -2,00% | 8,80 | 8,95 | 8,87 | 8,82 | 8,92 | 159 | 2.103.490 |
| 26/6/2026 | 8,85 | 9,01 | +3,33% | 8,66 | 9,01 | 8,86 | 8,85 | 9,01 | 193 | 2.743.052 |
| 25/6/2026 | 8,92 | 8,72 | +0,93% | 8,72 | 9,14 | 8,92 | 8,72 | 8,84 | 427 | 4.537.638 |
| 24/6/2026 | 8,49 | 8,64 | +2,13% | 8,44 | 8,83 | 8,66 | 8,64 | 8,75 | 290 | 4.224.163 |
| 23/6/2026 | 8,32 | 8,46 | +0,36% | 8,25 | 8,68 | 8,49 | 8,43 | 8,46 | 325 | 3.820.121 |
| 22/6/2026 | 8,21 | 8,43 | +2,68% | 8,18 | 8,60 | 8,40 | 8,43 | 8,45 | 319 | 4.052.119 |
| 19/6/2026 | 7,99 | 8,21 | +3,27% | 7,86 | 8,21 | 8,00 | 7,96 | 8,21 | 244 | 3.415.416 |
| 18/6/2026 | 8,39 | 7,95 | -6,14% | 7,95 | 8,45 | 8,13 | 7,95 | 8,05 | 732 | 6.669.571 |
| 17/6/2026 | 8,96 | 8,47 | -2,64% | 8,37 | 8,96 | 8,64 | 8,39 | 8,47 | 454 | 3.665.485 |
| 16/6/2026 | 8,74 | 8,70 | -2,47% | 8,69 | 8,86 | 8,73 | 8,70 | 8,74 | 230 | 2.796.715 |
| 15/6/2026 | 8,84 | 8,92 | +1,59% | 8,79 | 9,23 | 9,00 | 8,78 | 8,92 | 248 | 3.686.520 |
| 12/6/2026 | 8,83 | 8,78 | -0,23% | 8,64 | 8,90 | 8,74 | 8,66 | 8,78 | 238 | 3.570.572 |
| 11/6/2026 | 8,80 | 8,80 | +1,03% | 8,47 | 8,93 | 8,71 | 8,80 | 8,94 | 526 | 5.462.748 |
| 10/6/2026 | 8,98 | 8,71 | -2,57% | 8,51 | 8,98 | 8,65 | 8,71 | 8,80 | 475 | 5.688.173 |
| 9/6/2026 | 8,93 | 8,94 | +0,90% | 8,67 | 9,01 | 8,83 | 8,76 | 8,94 | 401 | 4.982.477 |
| 8/6/2026 | 8,89 | 8,86 | -0,23% | 8,76 | 9,02 | 8,82 | 8,81 | 8,86 | 214 | 2.847.315 |
| 5/6/2026 | 8,94 | 8,88 | +0,91% | 8,77 | 9,00 | 8,92 | 8,88 | 8,96 | 328 | 4.341.145 |
| 3/6/2026 | 9,32 | 8,80 | -6,88% | 8,75 | 9,32 | 8,91 | 8,80 | 8,96 | 927 | 10.973.559 |
| 2/6/2026 | 9,47 | 9,45 | +0,11% | 9,37 | 9,55 | 9,43 | 9,42 | 9,45 | 207 | 3.114.941 |
| 1/6/2026 | 9,54 | 9,44 | -1,67% | 9,29 | 9,63 | 9,44 | 9,44 | 9,48 | 365 | 4.574.535 |
| 29/5/2026 | 9,54 | 9,60 | +0,21% | 9,36 | 9,62 | 9,50 | 9,49 | 9,60 | 262 | 4.081.513 |
| 28/5/2026 | 9,48 | 9,58 | -0,83% | 9,48 | 9,85 | 9,64 | 9,58 | 9,65 | 157 | 2.595.739 |
| 27/5/2026 | 9,69 | 9,66 | +1,15% | 9,56 | 9,88 | 9,66 | 9,63 | 9,66 | 167 | 2.738.443 |
| 26/5/2026 | 9,67 | 9,55 | -3,05% | 9,48 | 9,71 | 9,54 | 9,49 | 9,55 | 276 | 2.860.665 |
| 25/5/2026 | 9,61 | 9,85 | +3,68% | 9,61 | 9,85 | 9,74 | 9,76 | 9,85 | 173 | 3.868.619 |
| 22/5/2026 | 9,60 | 9,50 | -1,96% | 9,43 | 9,70 | 9,53 | 9,50 | 9,56 | 225 | 3.131.348 |
| 21/5/2026 | 9,63 | 9,69 | -1,42% | 9,49 | 9,88 | 9,69 | 9,69 | 9,80 | 204 | 4.026.272 |
| 20/5/2026 | 9,31 | 9,83 | +5,70% | 9,31 | 9,94 | 9,75 | 9,77 | 9,83 | 302 | 5.636.385 |
| 19/5/2026 | 9,45 | 9,30 | -3,83% | 9,26 | 9,72 | 9,43 | 9,30 | 9,39 | 541 | 6.069.202 |
| 18/5/2026 | 9,40 | 9,67 | +1,26% | 9,27 | 9,78 | 9,48 | 9,48 | 9,67 | 405 | 5.536.093 |
| 15/5/2026 | 9,60 | 9,55 | -2,55% | 9,35 | 9,78 | 9,54 | 9,48 | 9,55 | 482 | 6.690.095 |
| 14/5/2026 | 9,96 | 9,80 | -1,21% | 9,75 | 10,40 | 9,88 | 9,77 | 9,80 | 456 | 5.884.629 |
| 13/5/2026 | 10,23 | 9,92 | -2,94% | 9,77 | 10,24 | 10,00 | 9,83 | 9,92 | 584 | 8.033.042 |
| 12/5/2026 | 10,52 | 10,22 | -4,31% | 10,22 | 10,67 | 10,32 | 10,22 | 10,42 | 364 | 6.094.232 |
| 11/5/2026 | 10,99 | 10,68 | -1,66% | 10,52 | 11,13 | 10,76 | 10,68 | 10,72 | 390 | 6.404.297 |
| 8/5/2026 | 10,26 | 10,86 | +6,78% | 10,26 | 11,12 | 10,81 | 10,85 | 11,05 | 741 | 11.909.334 |
| 7/5/2026 | 10,35 | 10,17 | +0,10% | 10,00 | 10,53 | 10,25 | 10,11 | 10,17 | 392 | 6.008.681 |
| 6/5/2026 | 10,15 | 10,16 | -0,49% | 10,15 | 10,52 | 10,32 | 10,16 | 10,23 | 357 | 4.665.782 |
| 5/5/2026 | 9,93 | 10,21 | +3,03% | 9,93 | 10,23 | 10,10 | 10,10 | 10,21 | 245 | 4.360.158 |
| 4/5/2026 | 9,86 | 9,91 | +0,20% | 9,76 | 10,04 | 9,90 | 9,91 | 9,94 | 428 | 6.411.882 |
| 30/4/2026 | 9,71 | 9,89 | +1,75% | 9,68 | 9,90 | 9,81 | 9,81 | 9,89 | 335 | 6.204.459 |
| 29/4/2026 | 9,92 | 9,72 | -1,92% | 9,61 | 9,92 | 9,72 | 9,69 | 9,72 | 606 | 8.042.683 |
| 28/4/2026 | 10,08 | 9,91 | -2,36% | 9,83 | 10,09 | 9,97 | 9,90 | 9,91 | 556 | 8.060.103 |
| 27/4/2026 | 10,50 | 10,15 | -3,79% | 10,11 | 10,60 | 10,29 | 10,15 | 10,24 | 607 | 6.471.975 |
| 24/4/2026 | 10,72 | 10,55 | -3,21% | 10,40 | 10,84 | 10,54 | 10,54 | 10,55 | 577 | 8.399.748 |
| 23/4/2026 | 11,15 | 10,90 | -2,33% | 10,70 | 11,23 | 10,87 | 10,88 | 10,90 | 695 | 9.594.700 |
| 22/4/2026 | 11,77 | 11,16 | -4,21% | 11,08 | 11,77 | 11,25 | 11,16 | 11,20 | 864 | 11.398.385 |
| 20/4/2026 | 11,69 | 11,65 | -0,60% | 11,55 | 11,87 | 11,70 | 11,65 | 11,87 | 237 | 4.562.124 |
| 17/4/2026 | 11,90 | 11,72 | +0,26% | 11,67 | 12,20 | 11,94 | 11,67 | 11,72 | 259 | 4.695.078 |
| 16/4/2026 | 11,85 | 11,69 | -1,68% | 11,69 | 12,10 | 11,79 | 11,69 | 11,83 | 196 | 4.162.897 |
| 15/4/2026 | 11,99 | 11,89 | +0,34% | 11,66 | 12,00 | 11,81 | 11,77 | 11,89 | 258 | 4.046.806 |
| 14/4/2026 | 11,98 | 11,85 | -0,17% | 11,77 | 12,10 | 11,90 | 11,85 | 11,94 | 308 | 5.536.941 |
| 13/4/2026 | 11,49 | 11,87 | +2,50% | 11,38 | 11,96 | 11,76 | 11,84 | 11,87 | 365 | 6.409.987 |
| 10/4/2026 | 12,02 | 11,58 | -2,69% | 11,42 | 12,07 | 11,59 | 11,50 | 11,58 | 624 | 8.647.916 |
| 9/4/2026 | 11,92 | 11,90 | -0,75% | 11,74 | 12,04 | 11,90 | 11,87 | 11,90 | 464 | 6.772.042 |
| 8/4/2026 | 12,07 | 11,99 | +1,01% | 11,82 | 12,63 | 12,18 | 11,87 | 11,99 | 316 | 7.627.573 |
| 7/4/2026 | 11,68 | 11,87 | +0,34% | 11,49 | 12,12 | 11,84 | 11,87 | 12,07 | 260 | 4.177.208 |
| 6/4/2026 | 11,73 | 11,83 | +0,17% | 11,57 | 11,88 | 11,72 | 11,64 | 11,83 | 243 | 4.704.771 |
| 2/4/2026 | 11,89 | 11,81 | -2,80% | 11,57 | 11,99 | 11,76 | 11,70 | 11,81 | 366 | 5.712.992 |
| 1/4/2026 | 12,25 | 12,15 | +0,16% | 12,01 | 12,46 | 12,23 | 12,05 | 12,15 | 313 | 6.172.102 |
| 31/3/2026 | 11,61 | 12,13 | +4,66% | 11,61 | 12,29 | 12,02 | 12,00 | 12,13 | 434 | 8.684.116 |
| 30/3/2026 | 11,22 | 11,59 | +4,32% | 11,22 | 11,59 | 11,45 | 11,56 | 11,59 | 264 | 5.368.625 |
| 27/3/2026 | 11,10 | 11,11 | -0,45% | 11,00 | 11,40 | 11,21 | 11,11 | 11,24 | 223 | 5.216.446 |
| 26/3/2026 | 11,40 | 11,16 | -2,11% | 11,16 | 11,57 | 11,32 | 11,16 | 11,30 | 271 | 6.275.734 |
| 25/3/2026 | 11,22 | 11,40 | +2,15% | 11,22 | 11,56 | 11,41 | 11,40 | 11,43 | 365 | 7.744.897 |
| 24/3/2026 | 10,97 | 11,16 | +1,64% | 10,63 | 11,19 | 10,99 | 11,07 | 11,16 | 338 | 5.094.863 |
| 23/3/2026 | 10,37 | 10,98 | +7,12% | 10,27 | 11,03 | 10,82 | 10,89 | 10,98 | 467 | 8.828.893 |
| 20/3/2026 | 10,03 | 10,25 | +3,43% | 9,91 | 10,35 | 10,16 | 10,21 | 10,25 | 469 | 6.029.483 |
| 19/3/2026 | 9,89 | 9,91 | -1,10% | 9,48 | 10,14 | 9,75 | 9,91 | 9,93 | 723 | 11.329.120 |
| 18/3/2026 | 10,41 | 10,02 | -3,75% | 9,87 | 10,41 | 10,04 | 10,00 | 10,02 | 998 | 12.225.930 |
| 17/3/2026 | 10,44 | 10,41 | -0,38% | 10,31 | 10,74 | 10,46 | 10,40 | 10,41 | 320 | 6.177.526 |
| 16/3/2026 | 10,39 | 10,45 | +1,65% | 10,25 | 10,77 | 10,50 | 10,35 | 10,45 | 442 | 7.779.817 |
| 13/3/2026 | 10,35 | 10,28 | -1,25% | 10,03 | 10,89 | 10,32 | 10,19 | 10,28 | 853 | 12.333.708 |
| 12/3/2026 | 11,79 | 10,41 | -13,82% | 10,28 | 11,80 | 10,68 | 10,35 | 10,41 | 1.985 | 30.526.751 |
| 11/3/2026 | 12,20 | 12,08 | -0,25% | 11,97 | 12,43 | 12,11 | 12,06 | 12,14 | 276 | 6.112.135 |
| 10/3/2026 | 12,20 | 12,11 | +1,59% | 11,92 | 12,51 | 12,24 | 12,11 | 12,29 | 569 | 8.143.445 |
| 9/3/2026 | 11,79 | 11,92 | +0,93% | 11,57 | 12,14 | 11,75 | 11,91 | 12,00 | 481 | 7.043.151 |
| 6/3/2026 | 12,09 | 11,81 | -2,32% | 11,81 | 12,32 | 11,93 | 11,80 | 11,88 | 517 | 6.827.166 |
| 5/3/2026 | 12,27 | 12,09 | -3,13% | 11,88 | 12,38 | 12,03 | 12,02 | 12,09 | 486 | 8.018.973 |
| 4/3/2026 | 12,15 | 12,48 | +3,57% | 12,15 | 12,65 | 12,36 | 12,23 | 12,48 | 322 | 6.805.006 |
| 3/3/2026 | 12,84 | 12,05 | -7,31% | 12,05 | 13,00 | 12,25 | 12,04 | 12,17 | 788 | 13.491.984 |
| 2/3/2026 | 13,14 | 13,00 | -1,52% | 12,86 | 13,23 | 13,00 | 12,90 | 13,03 | 408 | 7.427.872 |
| 27/2/2026 | 13,49 | 13,20 | -2,58% | 13,20 | 13,52 | 13,33 | 13,20 | 13,28 | 305 | 3.975.384 |
| 26/2/2026 | 13,95 | 13,55 | -2,10% | 13,50 | 13,98 | 13,64 | 13,53 | 13,64 | 295 | 5.063.896 |
| 25/2/2026 | 14,17 | 13,84 | -0,65% | 13,76 | 14,25 | 14,00 | 13,78 | 13,89 | 392 | 7.460.935 |
| 24/2/2026 | 13,24 | 13,93 | +6,34% | 13,14 | 14,04 | 13,81 | 13,82 | 13,95 | 556 | 9.806.791 |
| 23/2/2026 | 13,44 | 13,10 | -2,46% | 13,05 | 13,44 | 13,14 | 13,10 | 13,19 | 301 | 5.156.196 |
| 20/2/2026 | 13,42 | 13,43 | +1,13% | 13,05 | 13,59 | 13,38 | 13,41 | 13,46 | 349 | 4.901.102 |
| 19/2/2026 | 12,98 | 13,28 | +2,15% | 12,98 | 13,58 | 13,35 | 13,22 | 13,32 | 646 | 9.075.441 |
| 18/2/2026 | 12,64 | 13,00 | +0,08% | 12,64 | 13,08 | 12,90 | 12,97 | 13,00 | 186 | 4.045.590 |
| 13/2/2026 | 12,94 | 12,99 | -3,71% | 12,43 | 12,99 | 12,70 | 12,81 | 12,99 | 403 | 7.533.265 |
| 11/2/2026 | 13,50 | 13,49 | +0,67% | 13,35 | 13,66 | 13,49 | 13,44 | 13,49 | 462 | 5.436.141 |
| 10/2/2026 | 13,71 | 13,40 | -3,11% | 13,31 | 13,72 | 13,47 | 13,40 | 13,58 | 349 | 4.301.202 |
| 9/2/2026 | 13,53 | 13,83 | +3,29% | 13,28 | 13,83 | 13,53 | 13,55 | 13,83 | 383 | 5.136.880 |
| 6/2/2026 | 13,56 | 13,39 | -0,07% | 13,26 | 13,60 | 13,40 | 13,39 | 13,51 | 250 | 4.139.544 |
| 5/2/2026 | 13,55 | 13,40 | 0,00% | 13,40 | 13,86 | 13,58 | 13,40 | 13,51 | 299 | 4.499.125 |
| 4/2/2026 | 14,00 | 13,40 | -4,29% | 13,22 | 14,08 | 13,54 | 13,37 | 13,40 | 627 | 7.575.639 |
| 3/2/2026 | 14,50 | 14,00 | -4,50% | 13,91 | 14,80 | 14,24 | 14,00 | 14,13 | 463 | 9.852.701 |
| 2/2/2026 | 14,42 | 14,66 | +0,69% | 14,42 | 14,91 | 14,66 | 14,57 | 14,66 | 411 | 8.911.918 |
| 30/1/2026 | 14,41 | 14,56 | +0,62% | 14,21 | 14,57 | 14,45 | 14,46 | 14,56 | 264 | 6.379.641 |
| 29/1/2026 | 14,75 | 14,47 | -1,03% | 14,20 | 14,96 | 14,56 | 14,36 | 14,47 | 559 | 8.526.021 |
| 28/1/2026 | 14,77 | 14,62 | -1,15% | 14,53 | 15,04 | 14,76 | 14,62 | 14,69 | 429 | 10.249.511 |
| 27/1/2026 | 14,31 | 14,79 | +7,10% | 14,06 | 15,25 | 14,74 | 14,79 | 14,95 | 1.161 | 26.173.421 |
| 26/1/2026 | 13,36 | 13,81 | +1,40% | 13,31 | 13,95 | 13,58 | 13,81 | 13,96 | 331 | 6.178.837 |
| 23/1/2026 | 13,35 | 13,62 | +1,87% | 13,17 | 13,64 | 13,43 | 13,37 | 13,62 | 386 | 8.724.164 |
| 22/1/2026 | 13,09 | 13,37 | +3,40% | 13,09 | 13,89 | 13,58 | 13,26 | 13,37 | 940 | 16.433.465 |
| 21/1/2026 | 12,14 | 12,93 | +7,66% | 12,14 | 13,10 | 12,75 | 12,93 | 13,05 | 802 | 11.363.653 |
| 20/1/2026 | 11,88 | 12,01 | +0,42% | 11,67 | 12,11 | 11,94 | 12,01 | 12,02 | 993 | 6.491.891 |
| 19/1/2026 | 12,12 | 11,96 | -1,32% | 11,77 | 12,29 | 12,04 | 11,88 | 11,96 | 491 | 7.024.879 |
| 16/1/2026 | 12,47 | 12,12 | -1,86% | 12,08 | 12,60 | 12,22 | 12,12 | 12,22 | 346 | 7.292.950 |
| 15/1/2026 | 12,34 | 12,35 | +0,08% | 12,31 | 12,69 | 12,48 | 12,35 | 12,50 | 308 | 6.471.088 |
| 14/1/2026 | 12,43 | 12,34 | -0,24% | 12,33 | 12,72 | 12,44 | 12,34 | 12,37 | 456 | 8.099.893 |
| 13/1/2026 | 12,78 | 12,37 | -5,14% | 12,34 | 13,02 | 12,52 | 12,37 | 12,49 | 580 | 9.138.912 |
| 12/1/2026 | 12,88 | 13,04 | +2,84% | 12,76 | 13,08 | 12,93 | 12,94 | 13,04 | 289 | 5.763.188 |
| 9/1/2026 | 12,80 | 12,68 | -1,09% | 12,64 | 13,21 | 12,89 | 12,68 | 12,78 | 271 | 6.496.504 |
| 8/1/2026 | 12,71 | 12,82 | +1,34% | 12,61 | 13,02 | 12,82 | 12,82 | 12,85 | 436 | 6.325.817 |
| 7/1/2026 | 12,60 | 12,65 | -2,01% | 12,05 | 12,65 | 12,35 | 12,50 | 12,69 | 720 | 14.253.950 |
| 6/1/2026 | 12,63 | 12,91 | +3,03% | 12,62 | 13,18 | 12,96 | 12,91 | 12,99 | 344 | 6.875.870 |
| 5/1/2026 | 12,30 | 12,53 | +2,29% | 12,04 | 12,69 | 12,48 | 12,53 | 12,60 | 304 | 6.089.699 |
| 2/1/2026 | 12,40 | 12,25 | +0,41% | 11,96 | 12,40 | 12,16 | 12,02 | 12,25 | 301 | 5.722.188 |
| 30/12/2025 | 12,03 | 12,20 | +1,67% | 12,03 | 12,31 | 12,16 | 12,16 | 12,20 | 244 | 5.261.935 |
| 29/12/2025 | 12,24 | 12,00 | -4,38% | 11,89 | 12,24 | 12,03 | 12,00 | 12,12 | 361 | 6.483.192 |
| 26/12/2025 | 12,58 | 12,55 | -0,79% | 12,34 | 12,73 | 12,52 | 12,55 | 12,62 | 344 | 5.799.161 |
| 23/12/2025 | 12,00 | 12,65 | +4,81% | 12,00 | 12,74 | 12,50 | 12,58 | 12,65 | 648 | 7.368.804 |
| 22/12/2025 | 12,45 | 12,07 | -1,87% | 11,99 | 12,65 | 12,14 | 12,03 | 12,07 | 436 | 8.359.791 |
| 19/12/2025 | 12,57 | 12,30 | -0,81% | 12,30 | 12,57 | 12,41 | 12,30 | 12,49 | 180 | 4.393.209 |
| 18/12/2025 | 12,31 | 12,40 | +0,57% | 12,21 | 12,57 | 12,38 | 12,40 | 12,53 | 230 | 5.525.076 |
| 17/12/2025 | 12,59 | 12,33 | -3,29% | 12,06 | 12,59 | 12,25 | 12,30 | 12,33 | 378 | 6.842.506 |
| 16/12/2025 | 12,85 | 12,75 | +0,55% | 12,33 | 12,92 | 12,62 | 12,42 | 12,75 | 450 | 7.941.945 |
| 15/12/2025 | 12,71 | 12,68 | +0,79% | 12,58 | 12,84 | 12,72 | 12,68 | 12,78 | 370 | 7.269.710 |
| 12/12/2025 | 12,53 | 12,58 | +2,28% | 12,42 | 12,78 | 12,59 | 12,55 | 12,58 | 295 | 6.472.682 |
| 11/12/2025 | 12,49 | 12,30 | -1,20% | 12,30 | 12,65 | 12,44 | 12,30 | 12,45 | 417 | 6.190.555 |
| 10/12/2025 | 12,61 | 12,45 | -0,72% | 12,45 | 12,69 | 12,53 | 12,45 | 12,54 | 499 | 7.196.143 |
| 9/12/2025 | 12,71 | 12,54 | -1,34% | 12,23 | 12,85 | 12,60 | 12,54 | 12,71 | 398 | 8.878.307 |
| 8/12/2025 | 12,87 | 12,71 | -1,55% | 12,48 | 13,20 | 12,74 | 12,60 | 12,71 | 550 | 10.321.901 |
| 5/12/2025 | 14,20 | 12,91 | -10,84% | 12,69 | 14,34 | 13,34 | 12,85 | 12,91 | 812 | 18.535.477 |
| 4/12/2025 | 13,98 | 14,48 | +4,10% | 13,98 | 14,69 | 14,37 | 14,22 | 14,48 | 566 | 10.894.499 |
| 3/12/2025 | 13,62 | 13,91 | +2,05% | 13,62 | 14,10 | 13,87 | 13,91 | 13,98 | 558 | 6.872.811 |
| 2/12/2025 | 13,47 | 13,63 | +0,59% | 13,43 | 14,01 | 13,67 | 13,54 | 13,63 | 456 | 8.991.194 |
| 1/12/2025 | 13,70 | 13,55 | +0,22% | 13,37 | 13,81 | 13,63 | 13,55 | 13,78 | 1.482 | 11.265.094 |
| 28/11/2025 | 13,42 | 13,52 | +0,97% | 13,08 | 13,75 | 13,65 | 13,52 | 13,73 | 459 | 16.342.186 |
| 27/11/2025 | 13,22 | 13,39 | +2,84% | 13,14 | 13,41 | 13,34 | 13,20 | 13,39 | 269 | 7.062.936 |
| 26/11/2025 | 12,78 | 13,02 | +1,40% | 12,78 | 13,25 | 13,10 | 13,02 | 13,23 | 360 | 7.177.539 |
| 25/11/2025 | 12,80 | 12,84 | +0,55% | 12,51 | 12,98 | 12,82 | 12,84 | 12,93 | 513 | 8.024.222 |
| 24/11/2025 | 12,46 | 12,77 | +2,24% | 12,46 | 12,88 | 12,72 | 12,65 | 12,77 | 478 | 5.484.926 |
| 21/11/2025 | 12,56 | 12,49 | -2,27% | 12,49 | 12,77 | 12,57 | 12,49 | 12,66 | 308 | 5.650.607 |
| 19/11/2025 | 12,70 | 12,78 | +0,08% | 12,48 | 12,79 | 12,66 | 12,63 | 12,78 | 334 | 5.745.005 |
| 18/11/2025 | 12,40 | 12,77 | +2,90% | 12,15 | 12,77 | 12,58 | 12,58 | 12,77 | 314 | 8.483.775 |
| 17/11/2025 | 12,51 | 12,41 | -1,12% | 12,25 | 12,68 | 12,47 | 12,34 | 12,41 | 685 | 11.974.590 |
| 14/11/2025 | 13,79 | 12,55 | -7,58% | 12,42 | 13,79 | 12,74 | 12,55 | 12,64 | 889 | 17.939.967 |
| 13/11/2025 | 13,70 | 13,58 | -0,15% | 13,20 | 13,76 | 13,46 | 13,35 | 13,58 | 351 | 6.431.412 |
| 12/11/2025 | 13,76 | 13,60 | -1,66% | 13,47 | 13,96 | 13,64 | 13,60 | 13,73 | 368 | 9.121.774 |
| 11/11/2025 | 13,55 | 13,83 | +1,39% | 13,55 | 14,20 | 13,97 | 13,83 | 13,98 | 602 | 10.809.479 |
| 10/11/2025 | 13,02 | 13,64 | +3,41% | 13,02 | 13,64 | 13,44 | 13,40 | 13,64 | 293 | 5.878.701 |
| 7/11/2025 | 13,04 | 13,19 | +0,92% | 13,04 | 13,37 | 13,22 | 13,19 | 13,29 | 295 | 4.882.498 |
| 6/11/2025 | 13,59 | 13,07 | -4,67% | 13,04 | 13,59 | 13,20 | 13,07 | 13,29 | 537 | 9.673.573 |
| 5/11/2025 | 13,92 | 13,71 | -1,58% | 12,99 | 13,92 | 13,30 | 13,60 | 13,71 | 1.200 | 22.734.664 |
| 4/11/2025 | 13,86 | 13,93 | +0,22% | 13,64 | 13,96 | 13,88 | 13,83 | 13,93 | 260 | 5.864.749 |
| 3/11/2025 | 14,01 | 13,90 | -2,80% | 13,71 | 14,41 | 14,00 | 13,73 | 13,90 | 599 | 11.212.497 |
| 31/10/2025 | 13,12 | 14,30 | +8,50% | 12,84 | 14,30 | 13,86 | 14,11 | 14,30 | 1.167 | 18.389.661 |
| 30/10/2025 | 13,00 | 13,18 | +0,61% | 12,80 | 13,18 | 13,06 | 13,01 | 13,18 | 265 | 4.563.441 |
| 29/10/2025 | 13,13 | 13,10 | -0,68% | 12,95 | 13,36 | 13,11 | 12,96 | 13,10 | 282 | 6.717.959 |
| 28/10/2025 | 13,04 | 13,19 | +0,38% | 12,52 | 13,19 | 12,90 | 12,99 | 13,19 | 491 | 9.774.933 |
| 27/10/2025 | 13,22 | 13,14 | -1,13% | 13,00 | 13,47 | 13,12 | 13,00 | 13,14 | 341 | 5.994.004 |
| 24/10/2025 | 13,02 | 13,29 | +1,22% | 13,02 | 13,38 | 13,20 | 13,19 | 13,29 | 434 | 6.443.091 |
| 23/10/2025 | 12,69 | 13,13 | +2,50% | 12,50 | 13,27 | 13,01 | 12,95 | 13,13 | 345 | 7.976.857 |
| 22/10/2025 | 12,42 | 12,81 | -0,31% | 12,42 | 13,05 | 12,74 | 12,68 | 12,81 | 760 | 20.083.505 |
| 21/10/2025 | 12,55 | 12,85 | +2,23% | 12,30 | 12,85 | 12,52 | 12,35 | 12,85 | 255 | 5.270.009 |
| 20/10/2025 | 11,90 | 12,57 | +5,63% | 11,90 | 12,60 | 12,47 | 12,43 | 12,57 | 669 | 7.081.746 |
| 17/10/2025 | 11,94 | 11,90 | +0,51% | 11,67 | 12,11 | 11,88 | 11,90 | 12,09 | 600 | 22.337.990 |
| 16/10/2025 | 11,94 | 11,84 | -2,63% | 11,70 | 12,07 | 11,90 | 11,84 | 11,99 | 459 | 16.961.307 |
| 15/10/2025 | 11,29 | 12,16 | +5,28% | 11,29 | 12,20 | 11,96 | 12,01 | 12,16 | 566 | 9.104.990 |
| 14/10/2025 | 11,50 | 11,55 | +0,09% | 11,35 | 11,61 | 11,48 | 11,35 | 11,55 | 351 | 6.744.713 |
| 13/10/2025 | 11,57 | 11,54 | -0,35% | 11,54 | 11,90 | 11,65 | 11,54 | 11,56 | 254 | 5.142.711 |
| 10/10/2025 | 11,59 | 11,58 | -0,77% | 11,25 | 11,71 | 11,47 | 11,42 | 11,58 | 1.132 | 8.890.302 |
| 9/10/2025 | 11,98 | 11,67 | -2,75% | 11,58 | 12,12 | 11,72 | 11,61 | 11,67 | 582 | 8.147.366 |
| 8/10/2025 | 12,21 | 12,00 | 0,00% | 11,81 | 12,29 | 11,97 | 11,85 | 12,00 | 523 | 6.475.755 |
| 7/10/2025 | 12,41 | 12,00 | -4,46% | 11,88 | 12,53 | 12,11 | 11,99 | 12,10 | 728 | 13.235.549 |
| 6/10/2025 | 12,87 | 12,56 | -1,02% | 12,44 | 12,96 | 12,66 | 12,56 | 12,77 | 336 | 7.164.504 |
| 3/10/2025 | 12,30 | 12,69 | +2,42% | 12,19 | 12,78 | 12,52 | 12,69 | 12,79 | 534 | 11.714.179 |
| 2/10/2025 | 12,57 | 12,39 | -2,82% | 12,06 | 12,70 | 12,28 | 12,25 | 12,39 | 811 | 12.696.350 |
| 1/10/2025 | 13,20 | 12,75 | -2,07% | 12,56 | 13,20 | 12,77 | 12,75 | 12,84 | 627 | 8.424.933 |
| 30/9/2025 | 13,05 | 13,02 | -0,31% | 12,41 | 13,11 | 12,78 | 12,86 | 13,02 | 625 | 10.799.902 |
| 29/9/2025 | 12,88 | 13,06 | +1,95% | 12,88 | 13,24 | 13,06 | 12,97 | 13,06 | 216 | 5.874.432 |
| 26/9/2025 | 12,69 | 12,81 | -1,08% | 12,58 | 12,94 | 12,82 | 12,80 | 12,93 | 389 | 5.592.431 |
| 25/9/2025 | 13,58 | 12,95 | -4,71% | 12,90 | 13,58 | 13,05 | 12,92 | 12,95 | 517 | 8.597.008 |
| 24/9/2025 | 13,60 | 13,59 | +1,65% | 13,32 | 13,61 | 13,46 | 13,44 | 13,59 | 423 | 6.534.202 |
| 23/9/2025 | 13,46 | 13,37 | -0,89% | 13,21 | 13,56 | 13,36 | 13,37 | 13,51 | 552 | 8.766.632 |
| 22/9/2025 | 13,45 | 13,49 | -0,52% | 13,24 | 13,75 | 13,53 | 13,49 | 13,54 | 426 | 7.193.213 |
| 19/9/2025 | 14,00 | 13,56 | -1,88% | 13,51 | 14,00 | 13,64 | 13,56 | 13,75 | 560 | 7.644.655 |
| 18/9/2025 | 13,90 | 13,82 | -2,26% | 13,73 | 14,10 | 13,83 | 13,77 | 13,82 | 472 | 20.585.634 |
| 17/9/2025 | 14,02 | 14,14 | +1,87% | 13,82 | 14,27 | 13,96 | 13,93 | 14,14 | 671 | 18.901.804 |
| 16/9/2025 | 13,89 | 13,88 | -0,86% | 13,88 | 14,19 | 14,06 | 13,88 | 14,07 | 869 | 23.349.550 |
| 15/9/2025 | 13,29 | 14,00 | +5,82% | 13,15 | 14,03 | 13,79 | 13,81 | 14,00 | 794 | 19.961.355 |
| 12/9/2025 | 13,70 | 13,23 | -4,82% | 12,93 | 13,80 | 13,32 | 13,22 | 13,23 | 2.464 | 21.185.103 |
| 11/9/2025 | 13,80 | 13,90 | 0,00% | 13,73 | 13,95 | 13,85 | 13,73 | 13,90 | 425 | 9.299.616 |
| 10/9/2025 | 13,70 | 13,90 | +0,22% | 13,70 | 14,07 | 13,85 | 13,72 | 13,90 | 325 | 10.551.369 |
| 9/9/2025 | 13,96 | 13,87 | +0,95% | 13,70 | 13,98 | 13,84 | 13,79 | 13,87 | 399 | 8.432.790 |
| 8/9/2025 | 13,94 | 13,74 | -4,18% | 13,63 | 14,40 | 13,83 | 13,74 | 13,88 | 554 | 10.075.853 |
| 5/9/2025 | 14,01 | 14,34 | +2,06% | 14,01 | 14,34 | 14,21 | 14,27 | 14,36 | 2.234 | 19.271.581 |
| 4/9/2025 | 13,06 | 14,05 | +7,01% | 13,06 | 14,05 | 13,77 | 13,95 | 14,05 | 660 | 13.771.647 |
| 3/9/2025 | 12,96 | 13,13 | +0,31% | 12,89 | 13,16 | 13,03 | 13,05 | 13,13 | 496 | 6.291.252 |
| 2/9/2025 | 12,93 | 13,09 | +0,61% | 12,65 | 13,09 | 12,85 | 12,94 | 13,09 | 683 | 9.400.750 |
| 1/9/2025 | 12,88 | 13,01 | -2,18% | 12,88 | 13,29 | 13,08 | 13,01 | 13,18 | 182 | 4.732.223 |
| 29/8/2025 | 13,09 | 13,30 | +1,14% | 12,92 | 13,33 | 13,18 | 13,06 | 13,30 | 374 | 8.657.786 |
| 28/8/2025 | 12,93 | 13,15 | +1,78% | 12,93 | 13,34 | 13,15 | 12,95 | 13,15 | 298 | 7.144.128 |
| 27/8/2025 | 12,67 | 12,92 | +1,97% | 12,63 | 12,97 | 12,78 | 12,76 | 12,92 | 299 | 6.070.344 |
| 26/8/2025 | 12,80 | 12,67 | -1,63% | 12,67 | 13,05 | 12,80 | 12,67 | 12,72 | 292 | 5.552.781 |
| 25/8/2025 | 12,70 | 12,88 | -0,31% | 12,70 | 13,26 | 13,07 | 12,87 | 12,88 | 329 | 6.589.854 |
| 22/8/2025 | 12,19 | 12,92 | +6,08% | 12,19 | 13,03 | 12,69 | 12,82 | 12,92 | 484 | 8.902.277 |
| 21/8/2025 | 12,83 | 12,18 | -6,74% | 12,17 | 13,01 | 12,41 | 12,18 | 12,29 | 612 | 9.569.894 |
| 20/8/2025 | 12,96 | 13,06 | 0,00% | 12,85 | 13,10 | 12,99 | 12,85 | 13,06 | 162 | 4.553.673 |
| 19/8/2025 | 13,07 | 13,06 | -2,03% | 12,89 | 13,13 | 13,00 | 12,94 | 13,06 | 318 | 5.324.254 |
| 18/8/2025 | 12,84 | 13,33 | +3,65% | 12,84 | 13,60 | 13,37 | 13,18 | 13,33 | 278 | 7.296.836 |
| 15/8/2025 | 12,78 | 12,86 | -1,91% | 12,29 | 13,17 | 12,74 | 12,86 | 13,00 | 491 | 10.993.891 |
| 14/8/2025 | 12,91 | 13,11 | +0,08% | 12,75 | 13,11 | 12,98 | 12,98 | 13,11 | 679 | 7.380.081 |
| 13/8/2025 | 13,46 | 13,10 | -3,32% | 12,93 | 13,46 | 13,10 | 13,01 | 13,10 | 552 | 8.026.288 |
| 12/8/2025 | 13,35 | 13,55 | +0,82% | 13,35 | 13,61 | 13,48 | 13,52 | 13,55 | 346 | 8.765.909 |
| 11/8/2025 | 13,53 | 13,44 | -2,25% | 13,28 | 13,75 | 13,36 | 13,27 | 13,44 | 401 | 6.999.151 |
| 8/8/2025 | 13,33 | 13,75 | +1,03% | 13,23 | 13,77 | 13,56 | 13,51 | 13,75 | 433 | 8.271.251 |
| 7/8/2025 | 13,40 | 13,61 | +2,64% | 13,14 | 13,74 | 13,56 | 13,61 | 13,73 | 503 | 14.714.923 |
| 6/8/2025 | 13,13 | 13,26 | +1,22% | 13,07 | 13,55 | 13,31 | 13,26 | 13,42 | 372 | 7.314.064 |
| 5/8/2025 | 12,84 | 13,10 | +2,99% | 12,59 | 13,20 | 13,02 | 13,10 | 13,17 | 460 | 10.243.916 |
| 4/8/2025 | 12,96 | 12,72 | -2,90% | 12,49 | 13,24 | 12,70 | 12,64 | 12,72 | 503 | 8.593.342 |
| 1/8/2025 | 13,41 | 13,10 | +0,08% | 12,76 | 13,47 | 13,05 | 12,77 | 13,10 | 324 | 7.298.239 |
| 31/7/2025 | 13,17 | 13,09 | -1,21% | 12,53 | 13,22 | 12,91 | 13,00 | 13,09 | 506 | 9.290.885 |
| 30/7/2025 | 12,60 | 13,25 | +4,17% | 12,50 | 13,25 | 12,91 | 13,25 | 13,30 | 552 | 9.118.346 |
| 29/7/2025 | 12,70 | 12,72 | -0,16% | 12,40 | 12,95 | 12,74 | 12,64 | 12,72 | 502 | 8.698.130 |
| 28/7/2025 | 12,52 | 12,74 | +2,99% | 12,25 | 12,77 | 12,46 | 12,63 | 12,74 | 385 | 9.434.175 |
| 25/7/2025 | 13,05 | 12,37 | -5,28% | 12,36 | 13,05 | 12,46 | 12,36 | 12,37 | 755 | 13.038.361 |
| 24/7/2025 | 12,79 | 13,06 | +0,23% | 12,61 | 13,06 | 12,79 | 12,93 | 13,06 | 365 | 8.180.094 |
| 23/7/2025 | 12,91 | 13,03 | -0,23% | 12,86 | 13,14 | 13,00 | 12,92 | 13,03 | 316 | 7.644.231 |
| 22/7/2025 | 13,39 | 13,06 | +0,46% | 12,89 | 13,39 | 13,05 | 12,97 | 13,06 | 411 | 7.692.366 |
| 21/7/2025 | 13,30 | 13,00 | -1,59% | 12,93 | 13,37 | 13,10 | 13,00 | 13,14 | 498 | 12.681.031 |