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: 10 Anos
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.
ABCB2F - ABC BRASIL - DIR PRE N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 4,23 | 4,18 | +0,72% | 4,18 | 4,45 | 4,25 | 4,18 | 4,25 | 165 | 877.632 |
| 17/7/2026 | 4,50 | 4,15 | -6,74% | 4,15 | 4,50 | 4,31 | 4,15 | 4,17 | 158 | 677.671 |
| 16/7/2026 | 4,70 | 4,45 | -2,63% | 4,25 | 4,70 | 4,37 | 4,45 | 4,61 | 212 | 1.082.886 |
| 15/7/2026 | 4,76 | 4,57 | -2,35% | 4,43 | 4,99 | 4,59 | 4,55 | 4,65 | 180 | 869.059 |
| 14/7/2026 | 4,99 | 4,68 | -0,21% | 4,60 | 5,22 | 4,78 | 4,68 | 4,70 | 205 | 1.068.357 |
| 13/7/2026 | 5,54 | 4,69 | -14,42% | 4,61 | 5,88 | 4,96 | 4,69 | 4,70 | 235 | 1.137.122 |
| 10/7/2026 | 5,70 | 5,48 | +5,38% | 5,26 | 5,89 | 5,47 | 5,36 | 5,70 | 225 | 1.639.705 |
| 9/7/2026 | 4,54 | 5,20 | +16,59% | 4,47 | 5,31 | 4,97 | 5,20 | 5,31 | 1.032 | 2.188.505 |
| 8/7/2026 | 4,42 | 4,46 | +2,29% | 4,38 | 4,84 | 4,54 | 4,46 | 4,50 | 235 | 963.528 |
| 7/7/2026 | 4,75 | 4,36 | -4,39% | 4,17 | 4,90 | 4,62 | 4,16 | 4,79 | 254 | 1.150.344 |
| 6/7/2026 | 4,59 | 4,56 | +2,70% | 4,16 | 4,73 | 4,52 | 4,56 | 4,65 | 325 | 1.642.458 |
| 3/7/2026 | 4,35 | 4,44 | +1,37% | 4,14 | 4,75 | 4,39 | 4,35 | 4,42 | 437 | 2.243.539 |
| 2/7/2026 | 4,63 | 4,38 | -4,78% | 4,00 | 6,00 | 4,43 | 4,17 | 4,38 | 644 | 3.488.848 |
| 1/7/2026 | 4,50 | 4,60 | 0,00% | 4,20 | 5,30 | 4,70 | 4,58 | 4,60 | 769 | 2.970.540 |
| 28/1/2026 | 7,10 | 6,58 | -6,13% | 6,52 | 7,49 | 7,19 | 6,57 | 7,16 | 253 | 2.047.638 |
| 27/1/2026 | 6,49 | 7,01 | +9,36% | 6,43 | 8,19 | 7,09 | 7,01 | 7,30 | 255 | 2.430.758 |
| 26/1/2026 | 6,12 | 6,41 | +9,95% | 5,90 | 7,04 | 6,26 | 6,41 | 6,44 | 260 | 1.628.492 |
| 23/1/2026 | 6,04 | 5,83 | -2,51% | 5,59 | 6,58 | 5,85 | 5,83 | 6,25 | 181 | 1.232.680 |
| 22/1/2026 | 5,30 | 5,98 | +20,81% | 5,20 | 6,56 | 5,87 | 5,92 | 6,21 | 266 | 1.949.183 |
| 21/1/2026 | 4,69 | 4,95 | +5,77% | 4,43 | 5,35 | 4,92 | 4,95 | 5,30 | 213 | 1.434.138 |
| 20/1/2026 | 4,56 | 4,68 | +3,77% | 4,31 | 4,90 | 4,53 | 4,50 | 4,68 | 195 | 972.809 |
| 19/1/2026 | 4,57 | 4,51 | -0,44% | 4,13 | 4,99 | 4,62 | 4,51 | 4,63 | 240 | 1.154.128 |
| 16/1/2026 | 4,51 | 4,53 | 0,00% | 4,22 | 4,92 | 4,48 | 4,36 | 4,53 | 214 | 1.272.357 |
| 15/1/2026 | 4,60 | 4,53 | -3,62% | 4,30 | 4,95 | 4,54 | 4,53 | 4,90 | 255 | 1.293.671 |
| 14/1/2026 | 4,36 | 4,70 | +9,30% | 4,23 | 4,99 | 4,48 | 4,57 | 4,70 | 200 | 1.013.585 |
| 13/1/2026 | 4,44 | 4,30 | -1,15% | 4,03 | 5,00 | 4,44 | 4,30 | 4,45 | 331 | 1.150.739 |
| 12/1/2026 | 4,42 | 4,35 | -0,46% | 4,01 | 5,00 | 4,38 | 4,03 | 4,49 | 351 | 1.802.572 |
| 9/1/2026 | 4,46 | 4,37 | -0,68% | 4,35 | 5,00 | 4,48 | 4,36 | 4,37 | 330 | 1.756.302 |
| 8/1/2026 | 4,36 | 4,40 | +2,09% | 4,20 | 5,00 | 4,46 | 4,40 | 4,75 | 364 | 1.798.577 |
| 7/1/2026 | 4,40 | 4,31 | 0,00% | 4,03 | 4,80 | 4,33 | 4,31 | 4,55 | 467 | 2.167.703 |
| 6/1/2026 | 3,61 | 4,31 | +25,29% | 3,58 | 4,71 | 4,17 | 4,31 | 4,47 | 468 | 2.728.015 |
| 5/1/2026 | 3,19 | 3,44 | +9,21% | 3,01 | 3,80 | 3,37 | 3,44 | 3,80 | 876 | 3.849.037 |
| 2/1/2026 | 4,01 | 3,15 | 0,00% | 2,90 | 4,04 | 3,55 | 2,99 | 3,15 | 570 | 2.633.810 |
| 30/1/2024 | 4,16 | 4,50 | +16,88% | 3,80 | 4,50 | 4,02 | 4,10 | 4,50 | 117 | 596.855 |
| 29/1/2024 | 3,95 | 3,85 | -2,53% | 3,85 | 4,59 | 3,95 | 3,83 | 3,85 | 132 | 549.735 |
| 26/1/2024 | 4,09 | 3,95 | -2,47% | 3,95 | 4,63 | 4,07 | 3,95 | 4,11 | 159 | 490.869 |
| 25/1/2024 | 4,38 | 4,05 | -7,74% | 4,03 | 4,75 | 4,25 | 4,04 | 4,20 | 101 | 582.996 |
| 24/1/2024 | 4,50 | 4,39 | +3,29% | 4,15 | 4,50 | 4,35 | 4,39 | 4,44 | 84 | 401.689 |
| 23/1/2024 | 4,04 | 4,25 | +3,91% | 4,00 | 4,32 | 4,16 | 4,17 | 4,29 | 101 | 420.690 |
| 22/1/2024 | 4,57 | 4,09 | -7,47% | 4,00 | 4,57 | 4,31 | 4,09 | 4,26 | 230 | 687.981 |
| 19/1/2024 | 4,27 | 4,42 | +1,61% | 4,20 | 4,60 | 4,37 | 4,42 | 4,50 | 115 | 722.994 |
| 18/1/2024 | 4,40 | 4,35 | +0,69% | 4,13 | 4,79 | 4,36 | 4,35 | 4,50 | 128 | 648.113 |
| 17/1/2024 | 4,51 | 4,32 | -2,04% | 4,25 | 5,00 | 4,45 | 4,32 | 4,43 | 111 | 506.575 |
| 16/1/2024 | 4,80 | 4,41 | -8,13% | 4,40 | 4,88 | 4,62 | 4,41 | 4,63 | 139 | 568.413 |
| 15/1/2024 | 4,61 | 4,80 | +6,43% | 4,55 | 4,91 | 4,67 | 4,70 | 4,91 | 158 | 686.258 |
| 12/1/2024 | 4,36 | 4,51 | +3,44% | 4,12 | 4,55 | 4,31 | 4,51 | 4,90 | 137 | 916.175 |
| 11/1/2024 | 4,31 | 4,36 | +1,40% | 4,22 | 4,55 | 4,37 | 4,36 | 4,49 | 194 | 993.156 |
| 10/1/2024 | 4,25 | 4,30 | +0,94% | 4,15 | 4,50 | 4,26 | 4,25 | 4,35 | 187 | 704.592 |
| 9/1/2024 | 4,68 | 4,26 | -9,36% | 4,10 | 4,74 | 4,44 | 4,12 | 4,26 | 198 | 1.001.112 |
| 8/1/2024 | 4,20 | 4,70 | +1,08% | 4,17 | 4,92 | 4,50 | 4,69 | 4,85 | 337 | 1.411.921 |
| 5/1/2024 | 3,56 | 4,65 | +23,34% | 3,50 | 4,99 | 4,17 | 4,25 | 4,65 | 461 | 1.935.740 |
| 4/1/2024 | 4,31 | 3,77 | -21,46% | 3,77 | 4,51 | 4,04 | 3,75 | 3,77 | 332 | 1.796.472 |
| 3/1/2024 | 3,79 | 4,80 | 0,00% | 3,59 | 4,80 | 4,27 | 4,80 | 5,00 | 74 | 461.893 |
| 31/7/2023 | 3,85 | 4,20 | +11,41% | 3,85 | 4,22 | 4,06 | 4,20 | 4,22 | 273 | 1.932.686 |
| 28/7/2023 | 3,90 | 3,77 | -1,57% | 3,73 | 3,95 | 3,80 | 3,76 | 3,84 | 137 | 565.364 |
| 27/7/2023 | 3,68 | 3,83 | +4,08% | 3,68 | 3,99 | 3,83 | 3,83 | 3,84 | 132 | 575.008 |
| 26/7/2023 | 3,66 | 3,68 | -3,92% | 3,63 | 3,88 | 3,73 | 3,68 | 3,88 | 165 | 700.031 |
| 25/7/2023 | 3,84 | 3,83 | -1,03% | 3,83 | 4,15 | 3,98 | 3,64 | 3,83 | 355 | 981.314 |
| 24/7/2023 | 4,05 | 3,87 | -4,68% | 3,83 | 4,19 | 4,00 | 3,88 | 3,98 | 200 | 765.529 |
| 21/7/2023 | 3,72 | 4,06 | +9,43% | 3,56 | 4,24 | 4,07 | 3,77 | 4,06 | 484 | 1.449.113 |
| 20/7/2023 | 3,75 | 3,71 | -2,37% | 3,70 | 4,05 | 3,92 | 3,71 | 3,97 | 949 | 1.313.223 |
| 19/7/2023 | 3,70 | 3,80 | -0,52% | 3,61 | 3,95 | 3,82 | 3,72 | 3,86 | 215 | 1.054.795 |
| 18/7/2023 | 3,80 | 3,82 | +3,52% | 3,67 | 4,00 | 3,86 | 3,75 | 3,82 | 299 | 1.473.635 |
| 17/7/2023 | 3,37 | 3,69 | +12,84% | 3,24 | 3,73 | 3,52 | 3,69 | 3,74 | 354 | 1.774.358 |
| 14/7/2023 | 3,47 | 3,27 | -7,10% | 3,21 | 3,64 | 3,41 | 3,26 | 3,27 | 239 | 1.044.979 |
| 13/7/2023 | 3,41 | 3,52 | +2,92% | 3,35 | 3,65 | 3,52 | 3,45 | 3,56 | 369 | 1.510.270 |
| 12/7/2023 | 3,60 | 3,42 | -5,00% | 3,41 | 3,70 | 3,54 | 3,42 | 3,49 | 363 | 1.973.703 |
| 11/7/2023 | 3,56 | 3,60 | +2,86% | 3,38 | 3,60 | 3,48 | 3,60 | 3,62 | 233 | 1.151.325 |
| 10/7/2023 | 3,75 | 3,50 | -4,11% | 3,50 | 3,79 | 3,63 | 3,50 | 3,70 | 487 | 2.739.005 |
| 7/7/2023 | 3,63 | 3,65 | +0,55% | 3,60 | 3,80 | 3,68 | 3,62 | 3,65 | 647 | 3.053.827 |
| 6/7/2023 | 3,89 | 3,63 | -6,92% | 3,49 | 3,90 | 3,62 | 3,63 | 3,67 | 817 | 4.486.299 |
| 5/7/2023 | 3,42 | 3,90 | +8,33% | 3,35 | 4,00 | 3,71 | 3,82 | 3,90 | 1.279 | 6.511.478 |
| 4/7/2023 | 3,30 | 3,60 | 0,00% | 3,00 | 4,19 | 3,73 | 3,60 | 4,19 | 143 | 1.137.266 |
| 3/7/2023 | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 3,60 | 0,00 | 6 | 27.360 |
| 2/2/2021 | 3,41 | 3,51 | +0,29% | 3,40 | 4,19 | 3,82 | 3,51 | 3,81 | 483 | 1.796.600 |
| 1/2/2021 | 2,91 | 3,50 | +15,51% | 2,90 | 3,68 | 3,32 | 3,50 | 3,68 | 449 | 1.723.534 |
| 29/1/2021 | 2,90 | 3,03 | -0,66% | 2,90 | 3,36 | 3,05 | 3,03 | 3,10 | 196 | 637.397 |
| 28/1/2021 | 2,75 | 3,05 | +4,45% | 2,50 | 3,40 | 3,00 | 3,05 | 3,33 | 235 | 674.474 |
| 27/1/2021 | 2,90 | 2,92 | +4,29% | 2,78 | 3,11 | 2,90 | 2,92 | 2,97 | 312 | 888.135 |
| 26/1/2021 | 3,11 | 2,80 | -28,21% | 2,80 | 3,70 | 3,29 | 2,80 | 3,06 | 336 | 1.114.315 |
| 22/1/2021 | 3,50 | 3,90 | -2,26% | 3,01 | 3,90 | 3,68 | 3,80 | 3,90 | 211 | 719.219 |
| 21/1/2021 | 4,02 | 3,99 | -5,45% | 3,55 | 4,02 | 3,73 | 3,80 | 3,99 | 279 | 1.163.817 |
| 20/1/2021 | 4,56 | 4,22 | -2,54% | 4,02 | 4,56 | 4,23 | 4,05 | 4,22 | 293 | 959.691 |
| 19/1/2021 | 4,81 | 4,33 | -6,07% | 4,10 | 4,91 | 4,40 | 4,29 | 4,34 | 377 | 1.299.343 |
| 18/1/2021 | 4,99 | 4,61 | -7,62% | 4,20 | 5,04 | 4,79 | 4,61 | 4,79 | 485 | 2.399.124 |
| 15/1/2021 | 5,02 | 4,99 | +0,81% | 4,83 | 5,48 | 5,18 | 4,99 | 5,09 | 519 | 2.435.066 |
| 14/1/2021 | 5,00 | 4,95 | -1,00% | 4,82 | 6,00 | 5,11 | 4,95 | 5,01 | 779 | 4.262.330 |
| 13/1/2021 | 5,56 | 5,00 | -11,03% | 4,85 | 8,20 | 6,32 | 5,00 | 5,10 | 1.004 | 7.350.226 |
| 12/1/2021 | 6,30 | 5,62 | -21,94% | 5,50 | 9,43 | 6,92 | 5,62 | 5,66 | 1.376 | 10.573.627 |
| 11/1/2021 | 3,99 | 7,20 | +44,29% | 3,45 | 11,14 | 8,18 | 7,00 | 7,20 | 2.241 | 19.043.708 |
| 8/1/2021 | 4,20 | 4,99 | +33,07% | 3,19 | 5,00 | 4,03 | 4,20 | 5,00 | 70 | 441.331 |
| 7/1/2021 | 3,72 | 3,75 | 0,00% | 3,70 | 4,00 | 3,76 | 3,71 | 3,82 | 23 | 74.231 |
| 9/9/2020 | 2,50 | 2,51 | +3,72% | 2,20 | 2,60 | 2,34 | 2,28 | 2,51 | 339 | 547.117 |
| 8/9/2020 | 2,10 | 2,42 | +1,26% | 2,10 | 2,50 | 2,42 | 2,42 | 2,47 | 113 | 199.151 |
| 4/9/2020 | 2,90 | 2,39 | -5,53% | 2,30 | 2,90 | 2,45 | 2,39 | 2,40 | 139 | 383.982 |
| 3/9/2020 | 2,80 | 2,53 | -2,69% | 2,49 | 2,90 | 2,61 | 2,53 | 2,60 | 112 | 193.437 |
| 2/9/2020 | 2,90 | 2,60 | -1,89% | 2,25 | 2,90 | 2,60 | 2,60 | 2,70 | 120 | 260.250 |
| 1/9/2020 | 2,41 | 2,65 | +3,92% | 2,40 | 2,99 | 2,56 | 2,53 | 2,70 | 148 | 289.295 |
| 31/8/2020 | 2,91 | 2,55 | -8,93% | 2,22 | 3,00 | 2,44 | 2,43 | 2,55 | 170 | 431.418 |
| 28/8/2020 | 2,30 | 2,80 | +31,46% | 2,01 | 3,70 | 2,79 | 2,54 | 2,80 | 256 | 629.486 |
| 27/8/2020 | 2,10 | 2,13 | -9,36% | 1,95 | 2,35 | 2,16 | 2,13 | 2,30 | 96 | 111.781 |
| 26/8/2020 | 2,45 | 2,35 | -3,69% | 2,30 | 2,60 | 2,37 | 2,32 | 2,35 | 127 | 169.829 |
| 25/8/2020 | 2,40 | 2,44 | +3,39% | 2,40 | 2,74 | 2,57 | 2,44 | 2,50 | 189 | 303.091 |
| 24/8/2020 | 2,16 | 2,36 | +9,26% | 2,16 | 2,70 | 2,48 | 2,36 | 2,65 | 290 | 515.184 |
| 21/8/2020 | 2,29 | 2,16 | -4,00% | 2,00 | 2,29 | 2,12 | 2,16 | 2,18 | 149 | 283.331 |
| 20/8/2020 | 1,95 | 2,25 | +1,35% | 1,95 | 2,30 | 2,12 | 2,12 | 2,25 | 233 | 394.242 |
| 19/8/2020 | 2,40 | 2,22 | -4,72% | 2,10 | 2,45 | 2,27 | 2,22 | 2,28 | 253 | 370.113 |
| 18/8/2020 | 2,52 | 2,33 | -7,91% | 2,00 | 2,61 | 2,33 | 2,30 | 2,33 | 458 | 870.310 |
| 17/8/2020 | 2,62 | 2,53 | -6,64% | 1,90 | 3,50 | 3,10 | 2,53 | 2,61 | 726 | 1.976.009 |
| 14/8/2020 | 3,05 | 2,71 | -11,15% | 2,65 | 4,00 | 3,05 | 2,71 | 2,85 | 83 | 279.661 |
| 13/8/2020 | 2,42 | 3,05 | 0,00% | 2,42 | 3,05 | 2,78 | 2,80 | 3,12 | 36 | 63.484 |
| 28/1/2019 | 5,52 | 5,52 | -4,17% | 5,52 | 6,30 | 5,90 | 5,52 | 5,80 | 64 | 577.582 |
| 24/1/2019 | 5,79 | 5,76 | +2,31% | 5,70 | 6,00 | 5,79 | 5,80 | 5,99 | 45 | 466.748 |
| 23/1/2019 | 5,35 | 5,63 | +4,26% | 5,35 | 5,80 | 5,60 | 5,61 | 5,79 | 47 | 395.693 |
| 22/1/2019 | 5,34 | 5,40 | +1,12% | 5,34 | 5,59 | 5,44 | 5,36 | 5,50 | 39 | 369.209 |
| 21/1/2019 | 5,20 | 5,34 | +2,69% | 5,01 | 5,35 | 5,21 | 5,09 | 5,34 | 48 | 455.333 |
| 18/1/2019 | 4,96 | 5,20 | +6,12% | 4,90 | 5,50 | 5,04 | 5,20 | 5,37 | 59 | 533.024 |
| 17/1/2019 | 4,74 | 4,90 | +0,82% | 4,70 | 4,96 | 4,79 | 4,77 | 4,90 | 42 | 376.263 |
| 16/1/2019 | 4,84 | 4,86 | +5,42% | 4,42 | 4,86 | 4,67 | 4,71 | 4,86 | 59 | 474.753 |
| 15/1/2019 | 4,70 | 4,61 | -2,12% | 4,61 | 4,90 | 4,74 | 4,61 | 4,65 | 63 | 467.053 |
| 14/1/2019 | 4,45 | 4,71 | +2,84% | 4,45 | 4,98 | 4,71 | 4,63 | 4,80 | 77 | 657.582 |
| 11/1/2019 | 4,31 | 4,58 | +6,51% | 4,29 | 4,60 | 4,41 | 4,58 | 4,60 | 107 | 1.029.876 |
| 10/1/2019 | 4,22 | 4,30 | +2,14% | 4,16 | 4,50 | 4,35 | 4,30 | 4,40 | 112 | 900.797 |
| 9/1/2019 | 3,99 | 4,21 | +5,25% | 3,96 | 4,32 | 4,15 | 4,21 | 4,22 | 229 | 1.630.548 |
| 8/1/2019 | 3,60 | 4,00 | +9,59% | 3,45 | 4,00 | 3,70 | 3,91 | 4,00 | 172 | 1.157.148 |
| 7/1/2019 | 3,60 | 3,65 | -1,62% | 3,60 | 3,87 | 3,75 | 3,63 | 3,67 | 184 | 1.009.872 |
| 4/1/2019 | 3,65 | 3,71 | +1,64% | 3,50 | 4,00 | 3,69 | 3,51 | 3,71 | 34 | 336.948 |
| 3/1/2019 | 3,40 | 3,65 | +7,35% | 3,40 | 3,70 | 3,57 | 3,65 | 3,70 | 16 | 122.938 |
| 2/1/2019 | 3,20 | 3,40 | 0,00% | 3,20 | 3,70 | 3,41 | 3,41 | 4,10 | 20 | 75.546 |
| 26/7/2018 | 3,52 | 3,69 | +3,94% | 3,40 | 3,69 | 3,49 | 3,41 | 3,60 | 33 | 312.595 |
| 25/7/2018 | 3,20 | 3,55 | +0,85% | 3,20 | 3,75 | 3,59 | 3,55 | 3,60 | 35 | 230.498 |
| 24/7/2018 | 3,71 | 3,52 | -1,12% | 3,52 | 3,71 | 3,58 | 3,52 | 3,59 | 27 | 224.499 |
| 23/7/2018 | 3,41 | 3,56 | +1,14% | 3,41 | 3,85 | 3,65 | 3,55 | 3,65 | 24 | 213.295 |
| 20/7/2018 | 3,36 | 3,52 | +10,00% | 3,36 | 3,84 | 3,58 | 3,52 | 3,84 | 54 | 414.983 |
| 19/7/2018 | 3,16 | 3,20 | -7,25% | 3,08 | 3,50 | 3,23 | 3,19 | 3,50 | 35 | 221.832 |
| 18/7/2018 | 3,11 | 3,45 | -9,21% | 3,11 | 3,47 | 3,43 | 3,45 | 3,48 | 15 | 140.764 |
| 17/7/2018 | 3,25 | 3,80 | +13,43% | 3,25 | 3,84 | 3,46 | 3,30 | 3,80 | 50 | 385.184 |
| 16/7/2018 | 3,02 | 3,35 | +9,84% | 3,02 | 3,35 | 3,25 | 3,23 | 3,35 | 43 | 222.002 |
| 13/7/2018 | 2,95 | 3,05 | -0,97% | 2,95 | 3,29 | 3,17 | 2,95 | 3,05 | 63 | 462.204 |
| 12/7/2018 | 3,14 | 3,08 | +0,98% | 3,08 | 3,29 | 3,18 | 3,08 | 3,18 | 54 | 368.898 |
| 11/7/2018 | 2,93 | 3,05 | +4,10% | 2,93 | 3,07 | 3,00 | 3,02 | 3,11 | 40 | 266.996 |
| 10/7/2018 | 2,89 | 2,93 | -3,93% | 2,89 | 3,14 | 3,02 | 2,93 | 3,14 | 102 | 634.153 |
| 6/7/2018 | 2,79 | 3,05 | +7,39% | 2,79 | 3,09 | 2,99 | 3,04 | 3,05 | 69 | 542.986 |
| 5/7/2018 | 3,20 | 2,84 | -13,41% | 2,81 | 3,30 | 3,05 | 2,84 | 2,87 | 90 | 664.801 |
| 4/7/2018 | 3,00 | 3,28 | +11,19% | 2,80 | 3,28 | 3,07 | 3,11 | 3,33 | 17 | 166.000 |
| 3/7/2018 | 2,70 | 2,95 | +18,00% | 2,60 | 3,10 | 2,81 | 2,95 | 3,00 | 26 | 155.972 |
| 2/7/2018 | 2,05 | 2,50 | 0,00% | 2,05 | 2,70 | 2,46 | 2,50 | 2,70 | 12 | 57.172 |
| 26/1/2018 | 5,80 | 5,71 | +5,55% | 5,50 | 6,44 | 5,83 | 5,73 | 5,86 | 63 | 890.562 |
| 24/1/2018 | 5,02 | 5,41 | +6,08% | 5,02 | 5,64 | 5,36 | 5,41 | 5,80 | 58 | 700.771 |
| 23/1/2018 | 5,21 | 5,10 | -4,32% | 5,10 | 5,40 | 5,25 | 5,15 | 5,30 | 34 | 278.309 |
| 22/1/2018 | 5,13 | 5,33 | +3,90% | 5,10 | 5,34 | 5,23 | 5,26 | 5,45 | 45 | 504.023 |
| 19/1/2018 | 4,80 | 5,13 | +2,60% | 4,80 | 5,14 | 5,04 | 5,13 | 5,20 | 22 | 275.833 |
| 18/1/2018 | 4,82 | 5,00 | +2,25% | 4,70 | 5,00 | 4,90 | 4,96 | 5,10 | 106 | 377.115 |
| 17/1/2018 | 4,51 | 4,89 | +3,16% | 4,51 | 5,10 | 4,94 | 4,88 | 5,00 | 54 | 539.554 |
| 16/1/2018 | 4,78 | 4,74 | -0,42% | 4,74 | 4,90 | 4,84 | 4,76 | 4,83 | 56 | 584.658 |
| 15/1/2018 | 4,70 | 4,76 | +0,63% | 4,70 | 4,90 | 4,79 | 4,76 | 4,78 | 57 | 456.731 |
| 12/1/2018 | 4,50 | 4,73 | -2,27% | 4,50 | 4,90 | 4,71 | 4,73 | 4,88 | 43 | 314.201 |
| 11/1/2018 | 4,56 | 4,84 | +10,50% | 4,56 | 5,25 | 4,81 | 4,84 | 5,00 | 75 | 726.341 |
| 10/1/2018 | 4,51 | 4,38 | -2,88% | 4,36 | 4,78 | 4,53 | 4,41 | 4,70 | 62 | 560.485 |
| 9/1/2018 | 4,45 | 4,51 | -3,22% | 4,36 | 4,65 | 4,45 | 4,51 | 4,59 | 66 | 639.695 |
| 8/1/2018 | 4,18 | 4,66 | +6,15% | 4,18 | 4,90 | 4,51 | 4,41 | 4,67 | 159 | 1.413.170 |
| 5/1/2018 | 4,05 | 4,39 | +5,78% | 3,85 | 4,70 | 4,19 | 4,23 | 4,39 | 142 | 1.400.252 |
| 4/1/2018 | 4,21 | 4,15 | -5,68% | 4,15 | 4,45 | 4,29 | 4,15 | 4,43 | 23 | 255.756 |
| 3/1/2018 | 4,12 | 4,40 | +4,76% | 3,80 | 4,50 | 4,20 | 4,21 | 4,40 | 38 | 316.502 |
| 2/1/2018 | 4,01 | 4,20 | 0,00% | 4,01 | 4,20 | 4,12 | 4,08 | 4,20 | 14 | 91.601 |
| 27/7/2017 | 2,80 | 2,94 | -1,34% | 2,70 | 3,00 | 2,90 | 2,94 | 3,98 | 24 | 180.035 |
| 26/7/2017 | 2,87 | 2,98 | +18,73% | 2,81 | 3,00 | 2,85 | 2,76 | 2,98 | 28 | 262.905 |
| 25/7/2017 | 2,09 | 2,51 | -11,93% | 2,09 | 3,05 | 2,79 | 2,51 | 3,00 | 28 | 128.480 |
| 24/7/2017 | 2,85 | 2,85 | +3,64% | 2,55 | 2,88 | 2,79 | 2,73 | 2,85 | 15 | 139.175 |
| 21/7/2017 | 3,00 | 2,75 | -16,41% | 2,70 | 3,00 | 2,92 | 2,70 | 2,98 | 5 | 59.307 |
| 20/7/2017 | 3,30 | 3,29 | +0,30% | 3,10 | 3,30 | 3,16 | 3,01 | 3,29 | 11 | 116.598 |
| 19/7/2017 | 3,33 | 3,28 | -1,50% | 3,15 | 3,33 | 3,29 | 3,27 | 3,55 | 14 | 138.002 |
| 18/7/2017 | 3,49 | 3,33 | -1,19% | 3,33 | 3,85 | 3,46 | 3,38 | 3,46 | 18 | 125.679 |
| 17/7/2017 | 2,51 | 3,37 | +3,69% | 2,51 | 3,38 | 3,26 | 3,09 | 3,45 | 16 | 66.362 |
| 14/7/2017 | 3,31 | 3,25 | +1,25% | 3,00 | 3,35 | 3,20 | 3,25 | 3,40 | 15 | 104.537 |
| 13/7/2017 | 2,93 | 3,21 | +1,90% | 2,93 | 3,36 | 3,06 | 3,21 | 3,31 | 22 | 167.929 |
| 12/7/2017 | 2,18 | 3,15 | +44,50% | 2,18 | 3,15 | 2,75 | 2,74 | 3,15 | 32 | 209.308 |
| 11/7/2017 | 1,90 | 2,18 | +3,81% | 1,90 | 2,19 | 2,10 | 2,18 | 2,39 | 21 | 113.665 |
| 10/7/2017 | 2,15 | 2,10 | -12,13% | 1,87 | 2,18 | 2,05 | 1,87 | 2,10 | 36 | 192.037 |
| 7/7/2017 | 2,50 | 2,39 | -20,33% | 2,13 | 2,61 | 2,26 | 2,17 | 2,40 | 42 | 282.060 |
| 6/7/2017 | 2,20 | 3,00 | +23,97% | 2,15 | 3,00 | 2,41 | 2,36 | 3,00 | 43 | 221.401 |
| 5/7/2017 | 2,30 | 2,42 | -3,20% | 2,30 | 3,00 | 2,54 | 2,12 | 0,00 | 14 | 109.192 |
| 4/7/2017 | 2,30 | 2,50 | -12,28% | 2,30 | 2,50 | 2,38 | 2,50 | 0,00 | 5 | 22.220 |
| 3/7/2017 | 2,85 | 2,85 | 0,00% | 2,85 | 2,85 | 2,85 | 2,12 | 3,00 | 1 | 570 |
| 26/1/2017 | 5,15 | 6,20 | +13,14% | 5,15 | 6,20 | 5,81 | 6,05 | 6,20 | 26 | 328.429 |
| 24/1/2017 | 5,10 | 5,48 | +4,58% | 5,10 | 5,48 | 5,18 | 5,15 | 5,50 | 27 | 273.412 |
| 23/1/2017 | 4,62 | 5,24 | +13,67% | 4,50 | 5,24 | 4,76 | 4,51 | 5,24 | 30 | 287.153 |
| 20/1/2017 | 4,89 | 4,61 | -5,73% | 4,51 | 5,09 | 4,77 | 4,61 | 5,09 | 25 | 302.493 |
| 19/1/2017 | 4,90 | 4,89 | -2,20% | 4,81 | 4,97 | 4,87 | 4,78 | 4,89 | 14 | 146.209 |
| 18/1/2017 | 5,14 | 5,00 | -4,58% | 4,90 | 5,14 | 4,94 | 4,00 | 5,10 | 16 | 221.829 |
| 17/1/2017 | 5,00 | 5,24 | +6,07% | 4,93 | 5,24 | 5,10 | 5,12 | 5,30 | 25 | 192.902 |
| 16/1/2017 | 5,06 | 4,94 | -1,59% | 4,81 | 5,20 | 5,01 | 5,01 | 5,25 | 23 | 141.406 |
| 13/1/2017 | 5,31 | 5,02 | +8,42% | 4,46 | 5,31 | 5,04 | 5,02 | 5,10 | 23 | 306.799 |
| 12/1/2017 | 4,01 | 4,63 | +11,57% | 4,01 | 5,31 | 4,73 | 4,63 | 4,90 | 56 | 726.493 |
| 11/1/2017 | 4,50 | 4,15 | -7,78% | 3,91 | 4,50 | 4,01 | 4,01 | 4,15 | 22 | 130.821 |
| 10/1/2017 | 3,71 | 4,50 | +19,05% | 3,71 | 4,50 | 3,91 | 3,85 | 4,50 | 62 | 840.734 |
| 9/1/2017 | 3,80 | 3,78 | -5,26% | 3,71 | 3,95 | 3,81 | 3,78 | 3,85 | 41 | 385.538 |
| 6/1/2017 | 3,60 | 3,99 | +6,40% | 3,60 | 3,99 | 3,81 | 3,80 | 3,99 | 55 | 619.135 |
| 5/1/2017 | 3,40 | 3,75 | +13,64% | 3,40 | 3,95 | 3,69 | 3,72 | 3,90 | 65 | 591.988 |
| 4/1/2017 | 3,21 | 3,30 | 0,00% | 3,20 | 3,60 | 3,35 | 3,10 | 4,00 | 11 | 105.292 |
| 3/1/2017 | 3,00 | 3,30 | 0,00% | 3,00 | 3,30 | 3,04 | 3,30 | 3,40 | 12 | 132.809 |
| 26/7/2016 | 4,00 | 3,91 | -0,76% | 3,65 | 4,09 | 3,96 | 3,91 | 4,00 | 35 | 229.272 |
| 25/7/2016 | 4,10 | 3,94 | -0,25% | 3,91 | 4,10 | 3,97 | 3,91 | 4,09 | 22 | 194.448 |
| 22/7/2016 | 3,85 | 3,95 | -4,82% | 3,85 | 4,19 | 3,99 | 3,90 | 4,19 | 13 | 125.990 |
| 21/7/2016 | 4,00 | 4,15 | +3,75% | 3,94 | 4,20 | 4,06 | 3,90 | 4,00 | 18 | 137.871 |