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.
ALLD3 - ALLIED - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,68 | 5,46 | -4,21% | 5,44 | 5,68 | 5,51 | 5,46 | 5,48 | 1.401 | 255.826.200 |
| 2/6/2026 | 5,75 | 5,70 | -1,38% | 5,66 | 5,78 | 5,69 | 5,66 | 5,70 | 996 | 249.490.900 |
| 1/6/2026 | 5,80 | 5,78 | +1,05% | 5,69 | 5,80 | 5,73 | 5,73 | 5,78 | 1.292 | 212.024.800 |
| 29/5/2026 | 5,81 | 5,72 | -2,56% | 5,68 | 5,84 | 5,74 | 5,72 | 5,75 | 1.475 | 288.682.300 |
| 28/5/2026 | 5,89 | 5,87 | -0,17% | 5,83 | 5,94 | 5,89 | 5,86 | 5,90 | 1.108 | 195.627.000 |
| 27/5/2026 | 5,90 | 5,88 | -0,68% | 5,88 | 5,99 | 5,93 | 5,88 | 5,93 | 724 | 157.192.200 |
| 26/5/2026 | 5,93 | 5,92 | -0,34% | 5,87 | 6,01 | 5,94 | 5,92 | 5,98 | 534 | 133.302.400 |
| 25/5/2026 | 5,88 | 5,94 | +1,54% | 5,85 | 5,97 | 5,92 | 5,90 | 5,95 | 665 | 149.491.900 |
| 22/5/2026 | 5,92 | 5,85 | -0,85% | 5,81 | 5,93 | 5,87 | 5,85 | 5,89 | 595 | 85.370.800 |
| 21/5/2026 | 5,98 | 5,90 | -1,50% | 5,86 | 6,00 | 5,92 | 5,89 | 5,90 | 901 | 175.538.000 |
| 20/5/2026 | 5,76 | 5,99 | +3,45% | 5,76 | 6,05 | 5,96 | 5,99 | 6,04 | 934 | 161.873.900 |
| 19/5/2026 | 5,81 | 5,79 | -0,34% | 5,73 | 5,86 | 5,79 | 5,77 | 5,79 | 763 | 121.885.400 |
| 18/5/2026 | 5,81 | 5,81 | +0,17% | 5,76 | 5,86 | 5,80 | 5,79 | 5,82 | 832 | 138.055.800 |
| 15/5/2026 | 5,91 | 5,80 | -1,86% | 5,79 | 5,91 | 5,83 | 5,80 | 5,85 | 1.300 | 244.467.400 |
| 14/5/2026 | 5,86 | 5,91 | +0,17% | 5,85 | 5,99 | 5,90 | 5,90 | 5,91 | 1.266 | 184.183.000 |
| 13/5/2026 | 6,02 | 5,90 | -2,16% | 5,81 | 6,04 | 5,92 | 5,89 | 5,90 | 2.002 | 434.464.000 |
| 12/5/2026 | 6,14 | 6,03 | -1,79% | 6,01 | 6,14 | 6,04 | 6,03 | 6,05 | 1.142 | 198.430.000 |
| 11/5/2026 | 6,21 | 6,14 | -1,13% | 6,08 | 6,30 | 6,15 | 6,11 | 6,14 | 1.300 | 224.132.700 |
| 8/5/2026 | 6,38 | 6,21 | -1,27% | 6,19 | 6,47 | 6,28 | 6,20 | 6,24 | 1.795 | 307.776.400 |
| 7/5/2026 | 6,35 | 6,29 | -0,63% | 6,27 | 6,39 | 6,31 | 6,29 | 6,32 | 1.131 | 177.234.200 |
| 6/5/2026 | 6,28 | 6,33 | +0,80% | 6,26 | 6,38 | 6,32 | 6,33 | 6,38 | 1.831 | 239.208.200 |
| 5/5/2026 | 6,32 | 6,28 | -0,63% | 6,25 | 6,35 | 6,28 | 6,28 | 6,30 | 1.075 | 195.844.600 |
| 4/5/2026 | 6,31 | 6,32 | +1,12% | 6,22 | 6,32 | 6,27 | 6,28 | 6,32 | 700 | 163.743.700 |
| 30/4/2026 | 6,25 | 6,25 | +0,81% | 6,20 | 6,27 | 6,23 | 6,25 | 6,27 | 1.107 | 189.510.300 |
| 29/4/2026 | 6,48 | 6,20 | -3,58% | 6,18 | 6,48 | 6,26 | 6,19 | 6,20 | 1.701 | 393.160.000 |
| 28/4/2026 | 6,59 | 6,43 | -1,98% | 6,39 | 6,61 | 6,45 | 6,41 | 6,43 | 1.135 | 293.495.800 |
| 27/4/2026 | 6,75 | 6,56 | -2,24% | 6,56 | 6,78 | 6,60 | 6,56 | 6,58 | 1.135 | 360.342.800 |
| 24/4/2026 | 6,66 | 6,71 | +1,51% | 6,58 | 6,74 | 6,68 | 6,69 | 6,71 | 704 | 152.317.300 |
| 23/4/2026 | 6,62 | 6,61 | 0,00% | 6,55 | 6,72 | 6,63 | 6,60 | 6,61 | 1.420 | 324.379.600 |
| 22/4/2026 | 6,77 | 6,61 | -2,07% | 6,61 | 6,77 | 6,67 | 6,61 | 6,62 | 1.188 | 301.927.400 |
| 20/4/2026 | 6,74 | 6,75 | -0,15% | 6,73 | 6,90 | 6,80 | 6,75 | 6,77 | 1.189 | 332.165.400 |
| 17/4/2026 | 6,80 | 6,76 | +1,05% | 6,72 | 6,80 | 6,76 | 6,74 | 6,76 | 2.476 | 327.537.900 |
| 16/4/2026 | 6,84 | 6,69 | -1,33% | 6,69 | 6,84 | 6,71 | 6,68 | 6,69 | 980 | 228.775.800 |
| 15/4/2026 | 6,80 | 6,78 | -0,88% | 6,75 | 6,84 | 6,78 | 6,77 | 6,78 | 2.096 | 257.663.300 |
| 14/4/2026 | 6,84 | 6,84 | +0,15% | 6,81 | 6,88 | 6,82 | 6,81 | 6,84 | 1.753 | 203.187.900 |
| 13/4/2026 | 6,82 | 6,83 | +0,59% | 6,77 | 6,89 | 6,84 | 6,83 | 6,84 | 2.366 | 345.517.800 |
| 10/4/2026 | 6,90 | 6,79 | -0,88% | 6,76 | 6,90 | 6,81 | 6,79 | 6,80 | 3.072 | 329.093.600 |
| 9/4/2026 | 6,80 | 6,85 | +1,48% | 6,73 | 6,93 | 6,83 | 6,84 | 6,85 | 3.062 | 412.832.800 |
| 8/4/2026 | 6,92 | 6,75 | +0,30% | 6,74 | 6,92 | 6,78 | 6,74 | 6,75 | 4.205 | 526.572.300 |
| 7/4/2026 | 6,90 | 6,73 | -2,46% | 6,73 | 6,90 | 6,80 | 6,73 | 6,75 | 3.082 | 1.106.453.500 |
| 6/4/2026 | 6,98 | 6,90 | -1,00% | 6,87 | 6,98 | 6,91 | 6,90 | 6,94 | 3.097 | 329.631.600 |
| 2/4/2026 | 6,95 | 6,97 | 0,00% | 6,82 | 7,01 | 6,94 | 6,97 | 7,01 | 3.170 | 415.449.900 |
| 1/4/2026 | 6,85 | 6,97 | +2,35% | 6,81 | 7,04 | 6,94 | 6,93 | 6,97 | 3.062 | 435.893.200 |
| 31/3/2026 | 6,87 | 6,81 | -0,87% | 6,79 | 7,01 | 6,85 | 6,81 | 6,87 | 2.125 | 422.857.700 |
| 30/3/2026 | 7,06 | 6,87 | -1,01% | 6,80 | 7,06 | 6,85 | 6,85 | 6,87 | 1.418 | 455.378.500 |
| 27/3/2026 | 7,06 | 6,94 | -1,70% | 6,92 | 7,15 | 7,01 | 6,94 | 6,95 | 2.595 | 664.826.300 |
| 26/3/2026 | 7,46 | 7,06 | -7,71% | 7,01 | 7,58 | 7,14 | 7,05 | 7,06 | 3.591 | 1.002.407.000 |
| 25/3/2026 | 7,70 | 7,65 | -0,91% | 7,58 | 7,74 | 7,63 | 7,64 | 7,66 | 922 | 146.866.300 |
| 24/3/2026 | 7,36 | 7,72 | +3,35% | 7,36 | 7,72 | 7,53 | 7,63 | 7,73 | 1.711 | 305.064.500 |
| 23/3/2026 | 7,32 | 7,47 | +3,32% | 7,28 | 7,48 | 7,41 | 7,45 | 7,47 | 869 | 166.185.000 |
| 20/3/2026 | 7,30 | 7,23 | 0,00% | 7,18 | 7,33 | 7,23 | 7,23 | 7,24 | 1.245 | 216.697.000 |
| 19/3/2026 | 7,28 | 7,23 | -0,69% | 7,15 | 7,30 | 7,21 | 7,22 | 7,23 | 1.077 | 144.207.600 |
| 18/3/2026 | 7,32 | 7,28 | -1,89% | 7,26 | 7,45 | 7,34 | 7,28 | 7,29 | 678 | 107.244.900 |
| 17/3/2026 | 7,46 | 7,42 | -0,40% | 7,37 | 7,48 | 7,41 | 7,39 | 7,42 | 1.029 | 122.577.100 |
| 16/3/2026 | 7,35 | 7,45 | +1,36% | 7,35 | 7,45 | 7,40 | 7,41 | 7,45 | 543 | 106.536.300 |
| 13/3/2026 | 7,38 | 7,35 | -0,27% | 7,31 | 7,46 | 7,37 | 7,31 | 7,35 | 445 | 74.617.200 |
| 12/3/2026 | 7,42 | 7,37 | -0,81% | 7,30 | 7,42 | 7,36 | 7,37 | 7,39 | 810 | 156.249.700 |
| 11/3/2026 | 7,35 | 7,43 | +0,81% | 7,32 | 7,46 | 7,41 | 7,40 | 7,43 | 1.322 | 183.648.000 |
| 10/3/2026 | 7,06 | 7,37 | +5,29% | 7,06 | 7,37 | 7,27 | 7,35 | 7,37 | 1.020 | 224.166.100 |
| 9/3/2026 | 7,11 | 7,00 | -1,55% | 6,98 | 7,11 | 7,01 | 6,99 | 7,00 | 3.053 | 346.605.700 |
| 6/3/2026 | 7,15 | 7,11 | -0,84% | 7,02 | 7,23 | 7,10 | 7,11 | 7,12 | 3.752 | 457.583.700 |
| 5/3/2026 | 7,20 | 7,17 | -0,42% | 7,06 | 7,20 | 7,12 | 7,12 | 7,17 | 4.082 | 465.744.200 |
| 4/3/2026 | 7,15 | 7,20 | +0,70% | 7,14 | 7,24 | 7,18 | 7,19 | 7,20 | 2.711 | 344.701.500 |
| 3/3/2026 | 7,37 | 7,15 | -2,59% | 7,08 | 7,37 | 7,16 | 7,15 | 7,20 | 2.337 | 362.799.100 |
| 2/3/2026 | 7,28 | 7,34 | +0,69% | 7,22 | 7,38 | 7,31 | 7,32 | 7,34 | 3.786 | 595.161.000 |
| 27/2/2026 | 7,55 | 7,29 | -2,80% | 7,29 | 7,55 | 7,37 | 7,29 | 7,30 | 4.743 | 609.486.700 |
| 26/2/2026 | 7,60 | 7,50 | -1,70% | 7,41 | 7,60 | 7,48 | 7,46 | 7,50 | 1.411 | 381.871.600 |
| 25/2/2026 | 7,60 | 7,63 | +1,60% | 7,55 | 7,68 | 7,60 | 7,60 | 7,63 | 2.088 | 383.409.700 |
| 24/2/2026 | 7,54 | 7,51 | -0,27% | 7,51 | 7,68 | 7,59 | 7,51 | 7,63 | 6.453 | 770.977.400 |
| 23/2/2026 | 7,56 | 7,53 | -0,26% | 7,49 | 7,61 | 7,53 | 7,50 | 7,53 | 2.681 | 406.536.000 |
| 20/2/2026 | 7,51 | 7,55 | +0,40% | 7,45 | 7,56 | 7,51 | 7,53 | 7,55 | 3.870 | 501.119.800 |
| 19/2/2026 | 7,61 | 7,52 | -1,05% | 7,47 | 7,62 | 7,51 | 7,49 | 7,52 | 1.503 | 242.253.600 |
| 18/2/2026 | 7,49 | 7,60 | +1,74% | 7,47 | 7,61 | 7,55 | 7,57 | 7,60 | 1.729 | 245.734.600 |
| 13/2/2026 | 7,60 | 7,47 | -3,86% | 7,46 | 7,60 | 7,50 | 7,47 | 7,50 | 858 | 328.638.200 |
| 11/2/2026 | 7,70 | 7,77 | +0,65% | 7,68 | 7,84 | 7,78 | 7,77 | 7,80 | 1.129 | 246.937.900 |
| 10/2/2026 | 7,78 | 7,72 | -0,39% | 7,65 | 7,78 | 7,70 | 7,72 | 7,74 | 983 | 262.977.000 |
| 9/2/2026 | 7,80 | 7,75 | -0,77% | 7,68 | 7,84 | 7,72 | 7,74 | 7,76 | 1.044 | 283.912.700 |
| 6/2/2026 | 7,71 | 7,81 | +0,77% | 7,71 | 7,81 | 7,76 | 7,78 | 7,81 | 921 | 248.034.000 |
| 5/2/2026 | 7,79 | 7,75 | -0,90% | 7,72 | 7,90 | 7,82 | 7,75 | 7,77 | 1.133 | 330.103.100 |
| 4/2/2026 | 8,02 | 7,82 | -1,76% | 7,77 | 8,02 | 7,84 | 7,82 | 7,83 | 1.667 | 453.728.400 |
| 3/2/2026 | 7,99 | 7,96 | -0,38% | 7,93 | 8,05 | 7,98 | 7,95 | 7,96 | 1.518 | 447.846.100 |
| 2/2/2026 | 7,83 | 7,99 | -4,54% | 7,76 | 8,02 | 7,90 | 7,98 | 8,00 | 1.721 | 601.378.300 |
| 30/1/2026 | 8,52 | 8,37 | -1,53% | 8,30 | 8,53 | 8,37 | 8,36 | 8,37 | 4.519 | 1.096.094.800 |
| 29/1/2026 | 8,60 | 8,50 | -0,93% | 8,42 | 8,60 | 8,49 | 8,49 | 8,50 | 1.849 | 817.894.700 |
| 28/1/2026 | 8,64 | 8,58 | -0,23% | 8,53 | 8,67 | 8,57 | 8,57 | 8,58 | 1.130 | 581.238.800 |
| 27/1/2026 | 8,59 | 8,60 | +0,23% | 8,55 | 8,63 | 8,58 | 8,59 | 8,60 | 1.526 | 775.527.000 |
| 26/1/2026 | 8,47 | 8,58 | +1,54% | 8,44 | 8,65 | 8,53 | 8,53 | 8,58 | 1.371 | 735.096.500 |
| 23/1/2026 | 8,52 | 8,45 | -0,82% | 8,45 | 8,59 | 8,50 | 8,44 | 8,48 | 1.069 | 957.332.400 |
| 22/1/2026 | 8,46 | 8,52 | +1,07% | 8,46 | 8,57 | 8,52 | 8,50 | 8,52 | 1.306 | 579.333.900 |
| 21/1/2026 | 8,34 | 8,43 | +1,32% | 8,34 | 8,64 | 8,44 | 8,43 | 8,46 | 2.017 | 1.102.928.900 |
| 20/1/2026 | 8,37 | 8,32 | -0,60% | 8,31 | 8,41 | 8,35 | 8,32 | 8,37 | 509 | 244.845.000 |
| 19/1/2026 | 8,40 | 8,37 | -0,36% | 8,35 | 8,46 | 8,40 | 8,37 | 8,40 | 676 | 315.968.700 |
| 16/1/2026 | 8,48 | 8,40 | +0,36% | 8,26 | 8,48 | 8,34 | 8,36 | 8,40 | 1.170 | 316.852.100 |
| 15/1/2026 | 8,25 | 8,37 | +1,82% | 8,20 | 8,53 | 8,36 | 8,36 | 8,37 | 1.453 | 547.726.200 |
| 14/1/2026 | 8,10 | 8,22 | +0,74% | 8,10 | 8,23 | 8,18 | 8,19 | 8,23 | 1.001 | 240.025.400 |
| 13/1/2026 | 8,28 | 8,16 | -0,49% | 8,01 | 8,43 | 8,22 | 8,16 | 8,22 | 1.960 | 741.803.000 |
| 12/1/2026 | 8,45 | 8,20 | -2,73% | 8,20 | 8,45 | 8,27 | 8,20 | 8,25 | 1.784 | 538.649.900 |
| 9/1/2026 | 8,50 | 8,43 | -0,12% | 8,41 | 8,50 | 8,43 | 8,43 | 8,45 | 649 | 219.145.700 |
| 8/1/2026 | 8,48 | 8,44 | -0,35% | 8,39 | 8,50 | 8,45 | 8,43 | 8,44 | 1.031 | 372.888.100 |
| 7/1/2026 | 8,50 | 8,47 | 0,00% | 8,40 | 8,54 | 8,46 | 8,45 | 8,47 | 1.034 | 283.724.300 |
| 6/1/2026 | 8,50 | 8,47 | +0,12% | 8,44 | 8,60 | 8,52 | 8,47 | 8,53 | 1.413 | 388.238.700 |
| 5/1/2026 | 8,38 | 8,46 | +0,95% | 8,32 | 8,58 | 8,45 | 8,45 | 8,46 | 1.738 | 825.220.300 |
| 2/1/2026 | 8,23 | 8,38 | +2,70% | 8,22 | 8,50 | 8,39 | 8,37 | 8,38 | 2.076 | 1.027.618.200 |
| 30/12/2025 | 8,21 | 8,16 | -0,49% | 8,16 | 8,30 | 8,22 | 8,16 | 8,18 | 623 | 236.658.400 |
| 29/12/2025 | 8,37 | 8,20 | -1,20% | 8,14 | 8,37 | 8,26 | 8,19 | 8,20 | 635 | 166.937.600 |
| 26/12/2025 | 8,30 | 8,30 | 0,00% | 8,23 | 8,33 | 8,29 | 8,28 | 8,30 | 775 | 177.133.000 |
| 23/12/2025 | 8,30 | 8,30 | +0,12% | 8,23 | 8,38 | 8,29 | 8,28 | 8,30 | 1.374 | 268.944.200 |
| 22/12/2025 | 8,07 | 8,29 | +2,98% | 8,07 | 8,50 | 8,31 | 8,28 | 8,30 | 3.346 | 727.801.600 |
| 19/12/2025 | 7,99 | 8,05 | +0,75% | 7,95 | 8,15 | 8,03 | 8,04 | 8,08 | 990 | 298.841.400 |
| 18/12/2025 | 7,98 | 7,99 | +0,13% | 7,94 | 8,01 | 7,98 | 7,97 | 7,99 | 789 | 156.146.800 |
| 17/12/2025 | 8,10 | 7,98 | -0,62% | 7,90 | 8,10 | 7,97 | 7,95 | 7,98 | 608 | 113.676.900 |
| 16/12/2025 | 8,10 | 8,03 | +0,38% | 7,97 | 8,10 | 8,02 | 8,02 | 8,03 | 1.106 | 300.479.600 |
| 15/12/2025 | 8,20 | 8,00 | -3,03% | 8,00 | 8,24 | 8,10 | 8,00 | 8,08 | 878 | 184.363.900 |
| 12/12/2025 | 8,18 | 8,25 | +0,86% | 8,10 | 8,46 | 8,25 | 8,17 | 8,25 | 784 | 209.130.100 |
| 11/12/2025 | 8,15 | 8,18 | +1,61% | 8,00 | 8,25 | 8,18 | 8,12 | 8,18 | 1.394 | 414.813.900 |
| 10/12/2025 | 8,10 | 8,05 | -0,62% | 7,90 | 8,15 | 8,05 | 8,04 | 8,05 | 1.277 | 190.606.200 |
| 9/12/2025 | 8,10 | 8,10 | +0,62% | 7,90 | 8,14 | 8,04 | 8,08 | 8,10 | 933 | 207.022.000 |
| 8/12/2025 | 7,98 | 8,05 | +1,26% | 7,85 | 8,16 | 7,99 | 8,04 | 8,05 | 1.209 | 239.957.100 |
| 5/12/2025 | 8,20 | 7,95 | -3,05% | 7,95 | 8,20 | 8,06 | 7,95 | 7,98 | 1.044 | 247.142.900 |
| 4/12/2025 | 8,07 | 8,20 | +1,61% | 8,07 | 8,20 | 8,15 | 8,15 | 8,20 | 628 | 181.400.500 |
| 3/12/2025 | 8,20 | 8,07 | -1,82% | 8,04 | 8,22 | 8,12 | 8,07 | 8,10 | 1.250 | 285.988.500 |
| 2/12/2025 | 8,15 | 8,22 | +1,11% | 8,08 | 8,22 | 8,16 | 8,16 | 8,22 | 1.600 | 383.186.900 |
| 1/12/2025 | 8,18 | 8,13 | -0,61% | 8,04 | 8,24 | 8,15 | 8,10 | 8,13 | 1.516 | 359.394.100 |
| 28/11/2025 | 8,20 | 8,18 | -0,24% | 8,13 | 8,27 | 8,19 | 8,16 | 8,18 | 908 | 224.720.900 |
| 27/11/2025 | 8,29 | 8,20 | -0,73% | 8,13 | 8,36 | 8,25 | 8,19 | 8,20 | 985 | 271.328.200 |
| 26/11/2025 | 8,11 | 8,26 | +1,72% | 8,11 | 8,36 | 8,25 | 8,25 | 8,26 | 1.905 | 519.464.800 |
| 25/11/2025 | 8,11 | 8,12 | -0,37% | 7,97 | 8,13 | 8,06 | 8,05 | 8,12 | 1.178 | 343.394.300 |
| 24/11/2025 | 8,15 | 8,15 | -0,85% | 8,00 | 8,19 | 8,12 | 8,11 | 8,15 | 1.341 | 313.960.400 |
| 21/11/2025 | 8,31 | 8,22 | -0,36% | 8,00 | 8,35 | 8,17 | 8,21 | 8,26 | 1.833 | 338.906.000 |
| 19/11/2025 | 8,12 | 8,25 | +3,25% | 8,09 | 8,49 | 8,27 | 8,24 | 8,25 | 3.832 | 1.008.781.800 |
| 18/11/2025 | 7,66 | 7,99 | +4,99% | 7,50 | 8,09 | 7,90 | 7,99 | 8,00 | 1.664 | 433.609.700 |
| 17/11/2025 | 7,90 | 7,61 | -23,36% | 7,29 | 7,90 | 7,52 | 7,60 | 7,61 | 3.498 | 1.003.723.100 |
| 14/11/2025 | 9,55 | 9,93 | +4,31% | 9,32 | 10,06 | 9,70 | 9,93 | 9,99 | 4.623 | 1.304.250.200 |
| 13/11/2025 | 10,23 | 9,52 | -6,58% | 9,46 | 10,39 | 9,84 | 9,51 | 9,52 | 4.634 | 1.555.436.800 |
| 12/11/2025 | 10,27 | 10,19 | +0,30% | 10,11 | 10,28 | 10,18 | 10,18 | 10,19 | 2.286 | 508.837.600 |
| 11/11/2025 | 10,21 | 10,16 | +0,89% | 10,10 | 10,29 | 10,19 | 10,15 | 10,25 | 2.727 | 667.679.900 |
| 10/11/2025 | 10,20 | 10,07 | -0,49% | 10,07 | 10,29 | 10,18 | 10,07 | 10,22 | 1.731 | 604.437.100 |
| 7/11/2025 | 10,15 | 10,12 | -0,20% | 10,00 | 10,30 | 10,13 | 10,10 | 10,12 | 1.122 | 387.334.900 |
| 6/11/2025 | 10,30 | 10,14 | -1,55% | 10,14 | 10,39 | 10,28 | 10,14 | 10,34 | 730 | 274.043.800 |
| 5/11/2025 | 10,05 | 10,30 | +1,48% | 10,05 | 10,38 | 10,26 | 10,30 | 10,36 | 723 | 227.596.300 |
| 4/11/2025 | 10,24 | 10,15 | -0,78% | 10,03 | 10,24 | 10,11 | 10,13 | 10,15 | 571 | 173.185.700 |
| 3/11/2025 | 10,22 | 10,23 | +0,20% | 10,11 | 10,36 | 10,20 | 10,14 | 10,23 | 1.265 | 343.804.700 |
| 31/10/2025 | 10,12 | 10,21 | +1,29% | 10,11 | 10,24 | 10,17 | 10,17 | 10,21 | 536 | 132.596.700 |
| 30/10/2025 | 10,22 | 10,08 | -0,88% | 10,00 | 10,29 | 10,13 | 10,08 | 10,17 | 778 | 195.188.600 |
| 29/10/2025 | 10,17 | 10,17 | 0,00% | 9,99 | 10,51 | 10,25 | 10,10 | 10,18 | 1.047 | 586.726.700 |
| 28/10/2025 | 9,44 | 10,17 | +8,77% | 9,40 | 10,17 | 9,87 | 10,12 | 10,17 | 1.850 | 700.574.700 |
| 27/10/2025 | 8,75 | 9,35 | +7,10% | 8,74 | 9,35 | 9,13 | 9,31 | 9,35 | 1.437 | 645.982.500 |
| 24/10/2025 | 8,70 | 8,73 | +0,69% | 8,67 | 8,75 | 8,72 | 8,72 | 8,73 | 1.259 | 245.886.800 |
| 23/10/2025 | 8,65 | 8,67 | 0,00% | 8,62 | 8,73 | 8,68 | 8,67 | 8,68 | 679 | 337.782.800 |
| 22/10/2025 | 8,65 | 8,67 | +0,70% | 8,61 | 8,69 | 8,65 | 8,67 | 8,69 | 706 | 217.183.200 |
| 21/10/2025 | 8,62 | 8,61 | +0,23% | 8,58 | 8,65 | 8,62 | 8,60 | 8,61 | 826 | 225.841.000 |
| 20/10/2025 | 8,59 | 8,59 | +0,47% | 8,52 | 8,60 | 8,57 | 8,55 | 8,59 | 461 | 195.055.900 |
| 17/10/2025 | 8,55 | 8,55 | +0,94% | 8,46 | 8,60 | 8,54 | 8,54 | 8,55 | 959 | 231.495.600 |
| 16/10/2025 | 8,41 | 8,47 | +0,71% | 8,38 | 8,53 | 8,49 | 8,47 | 8,49 | 1.193 | 237.580.200 |
| 15/10/2025 | 8,50 | 8,41 | -1,06% | 8,38 | 8,50 | 8,43 | 8,41 | 8,42 | 491 | 137.182.300 |
| 14/10/2025 | 8,55 | 8,50 | -0,93% | 8,32 | 8,64 | 8,48 | 8,48 | 8,52 | 1.563 | 429.724.100 |
| 13/10/2025 | 8,47 | 8,58 | +1,42% | 8,44 | 8,60 | 8,54 | 8,56 | 8,58 | 757 | 210.889.200 |
| 10/10/2025 | 8,68 | 8,46 | -1,63% | 8,45 | 8,68 | 8,52 | 8,46 | 8,51 | 726 | 204.188.000 |
| 9/10/2025 | 8,70 | 8,60 | -0,46% | 8,55 | 8,70 | 8,58 | 8,59 | 8,60 | 935 | 174.341.200 |
| 8/10/2025 | 8,60 | 8,64 | +1,05% | 8,54 | 8,78 | 8,65 | 8,64 | 8,65 | 733 | 267.628.100 |
| 7/10/2025 | 8,69 | 8,55 | 0,00% | 8,47 | 8,69 | 8,53 | 8,55 | 8,56 | 811 | 144.751.700 |
| 6/10/2025 | 8,69 | 8,55 | -1,50% | 8,46 | 8,71 | 8,59 | 8,54 | 8,55 | 1.155 | 253.491.100 |
| 3/10/2025 | 8,81 | 8,68 | -1,14% | 8,64 | 8,81 | 8,70 | 8,68 | 8,70 | 768 | 259.739.900 |
| 2/10/2025 | 8,85 | 8,78 | +0,23% | 8,76 | 8,85 | 8,79 | 8,78 | 8,79 | 546 | 132.923.100 |
| 1/10/2025 | 8,83 | 8,76 | -0,79% | 8,65 | 8,98 | 8,79 | 8,76 | 8,80 | 1.137 | 291.691.000 |
| 30/9/2025 | 8,78 | 8,83 | +0,57% | 8,70 | 8,84 | 8,78 | 8,80 | 8,83 | 663 | 197.553.800 |
| 29/9/2025 | 8,53 | 8,78 | +2,93% | 8,51 | 8,80 | 8,72 | 8,74 | 8,78 | 1.126 | 325.719.600 |
| 26/9/2025 | 8,44 | 8,53 | +2,03% | 8,40 | 8,55 | 8,47 | 8,52 | 8,54 | 450 | 132.441.600 |
| 25/9/2025 | 8,63 | 8,36 | -2,68% | 8,35 | 8,63 | 8,48 | 8,36 | 8,40 | 555 | 161.975.400 |
| 24/9/2025 | 8,39 | 8,59 | +2,87% | 8,31 | 8,60 | 8,42 | 8,58 | 8,59 | 552 | 392.546.400 |
| 23/9/2025 | 8,30 | 8,35 | +0,60% | 8,21 | 8,40 | 8,32 | 8,35 | 8,38 | 509 | 164.442.600 |
| 22/9/2025 | 8,50 | 8,30 | -1,89% | 8,29 | 8,50 | 8,37 | 8,30 | 8,36 | 495 | 140.157.000 |
| 19/9/2025 | 8,51 | 8,46 | +0,48% | 8,39 | 8,65 | 8,49 | 8,46 | 8,47 | 461 | 108.134.600 |
| 18/9/2025 | 8,59 | 8,42 | -1,75% | 8,31 | 8,69 | 8,52 | 8,41 | 8,42 | 1.001 | 160.027.100 |
| 17/9/2025 | 8,57 | 8,57 | +1,06% | 8,47 | 8,59 | 8,52 | 8,50 | 8,57 | 784 | 222.758.100 |
| 16/9/2025 | 8,43 | 8,48 | +1,19% | 8,39 | 8,60 | 8,47 | 8,47 | 8,48 | 843 | 326.789.900 |
| 15/9/2025 | 8,56 | 8,38 | +1,70% | 8,35 | 8,70 | 8,54 | 8,37 | 8,38 | 1.007 | 449.068.000 |
| 12/9/2025 | 8,23 | 8,24 | +0,12% | 8,12 | 8,31 | 8,20 | 8,24 | 8,25 | 275 | 116.169.500 |
| 11/9/2025 | 8,13 | 8,23 | +0,37% | 8,07 | 8,24 | 8,18 | 8,18 | 8,23 | 377 | 142.425.000 |
| 10/9/2025 | 8,17 | 8,20 | +0,61% | 8,11 | 8,25 | 8,17 | 8,13 | 8,20 | 363 | 87.427.900 |
| 9/9/2025 | 8,01 | 8,15 | +1,75% | 7,97 | 8,15 | 8,05 | 8,09 | 8,15 | 181 | 71.819.500 |
| 8/9/2025 | 8,12 | 8,01 | -1,96% | 7,99 | 8,18 | 8,03 | 8,01 | 8,02 | 255 | 81.560.500 |
| 5/9/2025 | 8,21 | 8,17 | +0,12% | 8,03 | 8,28 | 8,16 | 8,13 | 8,17 | 350 | 89.782.500 |
| 4/9/2025 | 8,10 | 8,16 | +0,74% | 8,03 | 8,20 | 8,15 | 8,14 | 8,16 | 404 | 83.929.700 |
| 3/9/2025 | 7,99 | 8,10 | +1,25% | 7,88 | 8,17 | 8,03 | 8,08 | 8,10 | 645 | 126.964.100 |
| 2/9/2025 | 7,94 | 8,00 | +0,76% | 7,92 | 8,00 | 7,96 | 7,97 | 8,00 | 457 | 99.673.800 |
| 1/9/2025 | 8,00 | 7,94 | -1,12% | 7,90 | 8,03 | 7,95 | 7,94 | 7,98 | 258 | 68.436.400 |
| 29/8/2025 | 8,04 | 8,03 | -0,12% | 7,98 | 8,15 | 8,03 | 8,02 | 8,03 | 640 | 147.852.700 |
| 28/8/2025 | 8,05 | 8,04 | 0,00% | 7,99 | 8,14 | 8,05 | 8,03 | 8,04 | 335 | 94.445.400 |
| 27/8/2025 | 8,00 | 8,04 | +1,13% | 7,97 | 8,09 | 8,03 | 8,03 | 8,04 | 258 | 74.261.200 |
| 26/8/2025 | 8,00 | 7,95 | -0,63% | 7,95 | 8,14 | 8,02 | 7,95 | 8,00 | 352 | 78.323.500 |
| 25/8/2025 | 7,81 | 8,00 | +2,96% | 7,80 | 8,00 | 7,93 | 7,97 | 8,00 | 532 | 88.939.600 |
| 22/8/2025 | 7,98 | 7,77 | -1,52% | 7,76 | 8,01 | 7,91 | 7,77 | 7,81 | 635 | 171.576.800 |
| 21/8/2025 | 7,82 | 7,89 | +1,54% | 7,80 | 7,89 | 7,84 | 7,85 | 7,89 | 209 | 29.570.900 |
| 20/8/2025 | 7,93 | 7,77 | -1,89% | 7,77 | 7,97 | 7,85 | 7,77 | 7,84 | 295 | 78.977.700 |
| 19/8/2025 | 8,11 | 7,92 | -2,34% | 7,88 | 8,16 | 7,98 | 7,91 | 7,92 | 292 | 74.760.700 |
| 18/8/2025 | 8,36 | 8,11 | -11,37% | 8,02 | 8,37 | 8,15 | 8,11 | 8,13 | 658 | 277.833.400 |
| 15/8/2025 | 9,02 | 9,15 | +1,78% | 9,02 | 9,25 | 9,15 | 9,15 | 9,18 | 746 | 425.314.400 |
| 14/8/2025 | 9,15 | 8,99 | -1,21% | 8,96 | 9,40 | 9,05 | 8,96 | 8,99 | 481 | 165.286.300 |
| 13/8/2025 | 9,63 | 9,10 | +2,36% | 9,08 | 10,22 | 9,35 | 9,10 | 9,11 | 1.310 | 620.369.600 |
| 12/8/2025 | 8,80 | 8,89 | +1,02% | 8,41 | 9,00 | 8,80 | 8,82 | 8,90 | 302 | 158.948.700 |
| 11/8/2025 | 8,45 | 8,80 | +2,80% | 8,45 | 8,81 | 8,67 | 8,78 | 8,80 | 836 | 123.490.200 |
| 8/8/2025 | 7,95 | 8,56 | +0,23% | 7,95 | 8,58 | 8,25 | 8,54 | 8,56 | 326 | 99.179.100 |
| 7/8/2025 | 8,00 | 8,54 | +4,53% | 8,00 | 9,05 | 8,45 | 8,53 | 8,55 | 700 | 146.512.200 |
| 6/8/2025 | 7,96 | 8,17 | +0,49% | 7,91 | 8,35 | 8,16 | 8,16 | 8,20 | 215 | 77.768.100 |
| 5/8/2025 | 7,93 | 8,13 | +2,52% | 7,75 | 8,13 | 7,96 | 7,93 | 8,12 | 298 | 67.678.000 |
| 4/8/2025 | 8,00 | 7,93 | -0,38% | 7,85 | 8,06 | 7,95 | 7,93 | 7,96 | 584 | 116.051.100 |
| 1/8/2025 | 7,22 | 7,96 | +15,20% | 7,16 | 8,20 | 7,76 | 7,88 | 7,96 | 2.096 | 332.259.500 |
| 31/7/2025 | 6,89 | 6,91 | -1,14% | 6,89 | 6,98 | 6,91 | 6,90 | 6,91 | 99 | 24.069.700 |
| 30/7/2025 | 6,90 | 6,99 | +0,58% | 6,82 | 6,99 | 6,89 | 6,99 | 7,00 | 559 | 71.930.700 |
| 29/7/2025 | 6,84 | 6,95 | +0,72% | 6,84 | 7,00 | 6,90 | 6,93 | 6,95 | 74 | 37.436.200 |
| 28/7/2025 | 6,88 | 6,90 | -0,72% | 6,85 | 6,93 | 6,88 | 6,90 | 6,91 | 85 | 36.063.100 |
| 25/7/2025 | 6,90 | 6,95 | +0,87% | 6,90 | 6,95 | 6,90 | 6,90 | 6,95 | 54 | 11.400.400 |
| 24/7/2025 | 6,90 | 6,89 | -0,29% | 6,87 | 6,91 | 6,89 | 6,89 | 6,94 | 80 | 16.958.500 |
| 23/7/2025 | 6,89 | 6,91 | -0,14% | 6,89 | 6,95 | 6,91 | 6,91 | 6,92 | 61 | 9.680.200 |
| 22/7/2025 | 6,94 | 6,92 | +0,44% | 6,86 | 6,95 | 6,90 | 6,89 | 6,93 | 89 | 16.713.100 |
| 21/7/2025 | 6,90 | 6,89 | -0,29% | 6,85 | 6,90 | 6,87 | 6,87 | 6,89 | 110 | 23.164.700 |
| 18/7/2025 | 6,96 | 6,91 | -0,72% | 6,87 | 6,96 | 6,90 | 6,89 | 6,91 | 106 | 19.599.000 |
| 17/7/2025 | 6,95 | 6,96 | +0,43% | 6,91 | 6,97 | 6,95 | 6,94 | 6,96 | 43 | 5.908.500 |
| 16/7/2025 | 6,92 | 6,93 | +0,14% | 6,87 | 6,94 | 6,90 | 6,93 | 6,95 | 163 | 25.049.600 |
| 15/7/2025 | 7,00 | 6,92 | -0,29% | 6,91 | 7,00 | 6,93 | 6,92 | 6,95 | 88 | 21.771.000 |
| 14/7/2025 | 6,99 | 6,94 | -0,43% | 6,84 | 6,99 | 6,90 | 6,94 | 6,95 | 153 | 24.792.300 |
| 11/7/2025 | 6,94 | 6,97 | +0,43% | 6,86 | 6,98 | 6,91 | 6,93 | 6,98 | 174 | 35.013.800 |
| 10/7/2025 | 6,99 | 6,94 | -1,00% | 6,83 | 7,02 | 6,93 | 6,91 | 6,94 | 311 | 48.384.700 |
| 9/7/2025 | 7,03 | 7,01 | -0,28% | 7,01 | 7,09 | 7,03 | 7,01 | 7,04 | 95 | 15.205.400 |
| 8/7/2025 | 7,05 | 7,03 | +0,57% | 7,03 | 7,12 | 7,09 | 7,03 | 7,09 | 117 | 35.106.900 |
| 7/7/2025 | 7,08 | 6,99 | -0,71% | 6,98 | 7,08 | 7,01 | 6,98 | 7,02 | 113 | 17.198.600 |
| 4/7/2025 | 7,08 | 7,04 | -0,14% | 6,98 | 7,08 | 7,02 | 7,04 | 7,05 | 60 | 11.382.100 |
| 3/7/2025 | 7,02 | 7,05 | +1,15% | 6,90 | 7,05 | 6,96 | 7,01 | 7,05 | 119 | 18.453.400 |
| 2/7/2025 | 7,03 | 6,97 | -0,57% | 6,94 | 7,05 | 6,99 | 6,96 | 6,97 | 161 | 44.117.300 |
| 1/7/2025 | 7,00 | 7,01 | -0,14% | 6,94 | 7,02 | 6,97 | 7,01 | 7,02 | 138 | 46.127.600 |
| 30/6/2025 | 6,85 | 7,02 | +2,63% | 6,85 | 7,04 | 6,96 | 6,96 | 7,03 | 79 | 11.975.600 |
| 27/6/2025 | 6,95 | 6,84 | -1,58% | 6,80 | 6,97 | 6,90 | 6,84 | 6,90 | 165 | 38.868.400 |
| 26/6/2025 | 6,91 | 6,95 | +0,72% | 6,89 | 6,98 | 6,92 | 6,92 | 6,95 | 85 | 17.315.100 |
| 25/6/2025 | 6,86 | 6,90 | -0,86% | 6,86 | 6,94 | 6,90 | 6,89 | 6,90 | 89 | 18.776.000 |
| 24/6/2025 | 6,92 | 6,96 | +1,16% | 6,88 | 7,00 | 6,94 | 6,92 | 6,98 | 98 | 11.326.600 |
| 23/6/2025 | 7,07 | 6,88 | -2,69% | 6,74 | 7,08 | 6,91 | 6,88 | 6,91 | 317 | 67.928.500 |
| 20/6/2025 | 7,00 | 7,07 | +1,00% | 7,00 | 7,10 | 7,06 | 7,00 | 7,07 | 107 | 17.034.800 |
| 18/6/2025 | 6,93 | 7,00 | +1,30% | 6,91 | 7,09 | 7,02 | 6,99 | 7,05 | 144 | 23.243.100 |
| 17/6/2025 | 7,10 | 6,91 | -2,12% | 6,87 | 7,10 | 6,95 | 6,88 | 6,93 | 1.005 | 86.194.800 |
| 16/6/2025 | 7,03 | 7,06 | -0,14% | 7,03 | 7,11 | 7,06 | 7,05 | 7,06 | 103 | 12.721.600 |
| 13/6/2025 | 7,10 | 7,07 | -0,42% | 7,03 | 7,10 | 7,05 | 7,07 | 7,08 | 82 | 10.364.500 |
| 12/6/2025 | 7,07 | 7,10 | +0,42% | 7,06 | 7,10 | 7,08 | 7,07 | 7,10 | 72 | 11.755.900 |
| 11/6/2025 | 7,05 | 7,07 | +0,14% | 7,05 | 7,11 | 7,08 | 7,07 | 7,08 | 61 | 13.754.400 |
| 10/6/2025 | 7,10 | 7,06 | -0,14% | 7,06 | 7,15 | 7,08 | 7,06 | 7,07 | 99 | 14.167.500 |
| 9/6/2025 | 7,06 | 7,07 | -1,26% | 7,06 | 7,15 | 7,10 | 7,07 | 7,10 | 144 | 30.335.700 |
| 6/6/2025 | 7,11 | 7,16 | +0,85% | 7,04 | 7,20 | 7,10 | 7,08 | 7,17 | 169 | 27.273.400 |
| 5/6/2025 | 7,02 | 7,10 | +0,14% | 7,02 | 7,15 | 7,10 | 7,07 | 7,10 | 230 | 34.590.900 |
| 4/6/2025 | 7,12 | 7,09 | -1,66% | 7,00 | 7,22 | 7,09 | 7,07 | 7,09 | 290 | 52.119.600 |