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.
ALPA4F - ALPARGATAS - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 11,67 | 11,28 | -4,16% | 11,09 | 11,67 | 11,25 | 11,15 | 11,28 | 608 | 7.526.370 |
| 11/3/2026 | 12,23 | 11,77 | -4,54% | 11,74 | 12,23 | 11,90 | 11,77 | 11,90 | 721 | 10.794.121 |
| 10/3/2026 | 12,59 | 12,33 | -1,28% | 11,95 | 12,67 | 12,26 | 12,30 | 12,33 | 560 | 9.611.481 |
| 9/3/2026 | 12,03 | 12,49 | 0,00% | 11,79 | 12,65 | 12,09 | 12,49 | 12,63 | 485 | 7.182.038 |
| 6/3/2026 | 13,38 | 12,49 | -5,09% | 12,29 | 13,59 | 12,59 | 12,24 | 12,26 | 768 | 10.887.174 |
| 5/3/2026 | 13,90 | 13,16 | -5,60% | 13,08 | 13,98 | 13,36 | 13,16 | 13,36 | 450 | 7.846.469 |
| 4/3/2026 | 13,78 | 13,94 | +1,83% | 13,71 | 14,43 | 13,99 | 13,83 | 13,94 | 389 | 7.797.806 |
| 3/3/2026 | 14,81 | 13,69 | -9,58% | 13,54 | 14,96 | 13,94 | 13,60 | 13,73 | 726 | 12.762.495 |
| 2/3/2026 | 15,39 | 15,14 | -1,62% | 14,82 | 15,39 | 15,00 | 14,94 | 15,14 | 651 | 7.534.523 |
| 27/2/2026 | 15,25 | 15,39 | +0,59% | 15,17 | 15,46 | 15,28 | 15,16 | 15,39 | 340 | 5.439.630 |
| 26/2/2026 | 14,93 | 15,30 | +1,32% | 14,93 | 15,58 | 15,30 | 15,30 | 15,58 | 378 | 6.318.688 |
| 25/2/2026 | 14,87 | 15,10 | +1,34% | 14,75 | 15,17 | 14,99 | 15,00 | 15,10 | 328 | 6.673.265 |
| 24/2/2026 | 14,85 | 14,90 | -0,20% | 14,68 | 14,97 | 14,82 | 14,80 | 14,90 | 335 | 7.429.776 |
| 23/2/2026 | 14,72 | 14,93 | -0,07% | 14,71 | 15,00 | 14,85 | 14,82 | 14,93 | 298 | 6.069.817 |
| 20/2/2026 | 14,74 | 14,94 | +1,22% | 14,28 | 14,95 | 14,61 | 14,83 | 14,94 | 354 | 6.708.881 |
| 19/2/2026 | 14,58 | 14,76 | -0,34% | 14,55 | 14,82 | 14,66 | 14,63 | 14,76 | 254 | 5.430.478 |
| 18/2/2026 | 15,10 | 14,81 | -0,87% | 14,54 | 15,28 | 14,75 | 14,65 | 14,85 | 272 | 4.746.285 |
| 13/2/2026 | 15,10 | 14,94 | -7,15% | 14,81 | 15,11 | 14,96 | 14,94 | 15,00 | 359 | 7.463.485 |
| 11/2/2026 | 16,00 | 16,09 | +1,00% | 15,82 | 16,20 | 16,05 | 15,96 | 16,09 | 569 | 10.117.651 |
| 10/2/2026 | 15,51 | 15,93 | +1,85% | 15,45 | 15,96 | 15,72 | 15,79 | 15,93 | 347 | 6.724.137 |
| 9/2/2026 | 15,62 | 15,64 | +1,23% | 15,24 | 15,64 | 15,47 | 15,46 | 15,64 | 468 | 7.474.839 |
| 6/2/2026 | 15,24 | 15,45 | +0,85% | 15,09 | 15,61 | 15,41 | 15,45 | 15,50 | 450 | 8.485.683 |
| 5/2/2026 | 14,72 | 15,32 | +4,93% | 14,59 | 15,36 | 15,02 | 15,22 | 15,32 | 454 | 8.497.490 |
| 4/2/2026 | 14,88 | 14,60 | -2,34% | 14,42 | 14,94 | 14,62 | 14,45 | 14,60 | 382 | 6.286.313 |
| 3/2/2026 | 14,79 | 14,95 | +1,49% | 14,71 | 15,06 | 14,90 | 14,78 | 14,95 | 288 | 7.514.533 |
| 2/2/2026 | 14,32 | 14,73 | +2,29% | 14,24 | 14,73 | 14,55 | 14,60 | 14,73 | 774 | 13.395.703 |
| 30/1/2026 | 13,82 | 14,40 | +3,97% | 13,73 | 14,40 | 14,10 | 14,26 | 14,40 | 325 | 7.266.268 |
| 29/1/2026 | 13,90 | 13,85 | +1,09% | 13,67 | 14,00 | 13,87 | 13,73 | 13,85 | 497 | 7.871.310 |
| 28/1/2026 | 14,03 | 13,70 | -2,77% | 13,70 | 14,14 | 13,91 | 13,70 | 13,89 | 386 | 9.484.713 |
| 27/1/2026 | 14,04 | 14,09 | +1,73% | 13,85 | 14,41 | 14,08 | 13,90 | 14,09 | 543 | 7.677.700 |
| 26/1/2026 | 13,72 | 13,85 | +1,39% | 13,41 | 14,05 | 13,79 | 13,85 | 14,05 | 508 | 8.488.296 |
| 23/1/2026 | 13,48 | 13,66 | +1,04% | 13,40 | 14,00 | 13,65 | 13,46 | 13,66 | 484 | 7.689.295 |
| 22/1/2026 | 12,92 | 13,52 | +4,48% | 12,92 | 13,53 | 13,33 | 13,35 | 13,52 | 338 | 6.445.806 |
| 21/1/2026 | 12,61 | 12,94 | +1,73% | 12,61 | 13,09 | 12,91 | 12,94 | 13,07 | 250 | 5.007.335 |
| 20/1/2026 | 12,85 | 12,72 | -0,31% | 12,63 | 12,85 | 12,72 | 12,65 | 12,72 | 198 | 3.928.103 |
| 19/1/2026 | 12,86 | 12,76 | -1,01% | 12,73 | 12,91 | 12,83 | 12,76 | 12,86 | 215 | 3.704.406 |
| 16/1/2026 | 13,09 | 12,89 | +0,55% | 12,70 | 13,09 | 12,86 | 12,81 | 12,89 | 281 | 4.672.363 |
| 15/1/2026 | 12,90 | 12,82 | -1,23% | 12,80 | 13,10 | 12,97 | 12,82 | 12,97 | 243 | 4.021.053 |
| 14/1/2026 | 13,00 | 12,98 | +0,46% | 12,84 | 13,15 | 12,98 | 12,86 | 12,98 | 420 | 4.434.600 |
| 13/1/2026 | 13,17 | 12,92 | -2,78% | 12,80 | 13,17 | 12,98 | 12,92 | 13,05 | 324 | 6.280.670 |
| 12/1/2026 | 12,88 | 13,29 | +3,67% | 12,83 | 13,29 | 13,05 | 13,19 | 13,29 | 447 | 7.580.744 |
| 9/1/2026 | 12,76 | 12,82 | +1,02% | 12,61 | 12,96 | 12,82 | 12,82 | 12,92 | 337 | 5.441.752 |
| 8/1/2026 | 12,28 | 12,69 | +2,34% | 12,22 | 12,90 | 12,61 | 12,69 | 12,90 | 402 | 7.372.580 |
| 7/1/2026 | 12,50 | 12,40 | -1,59% | 12,16 | 12,51 | 12,31 | 12,21 | 12,40 | 350 | 4.941.224 |
| 6/1/2026 | 12,48 | 12,60 | +1,78% | 12,23 | 12,60 | 12,44 | 12,45 | 12,60 | 383 | 6.027.548 |
| 5/1/2026 | 11,86 | 12,38 | +5,45% | 11,67 | 12,50 | 12,16 | 12,38 | 12,48 | 731 | 9.608.007 |
| 2/1/2026 | 11,97 | 11,74 | -0,93% | 11,64 | 11,99 | 11,78 | 11,64 | 11,74 | 447 | 6.356.841 |
| 30/12/2025 | 11,75 | 11,85 | +1,98% | 11,73 | 12,00 | 11,86 | 11,85 | 12,00 | 353 | 5.239.969 |
| 29/12/2025 | 11,91 | 11,62 | -2,11% | 11,60 | 12,00 | 11,75 | 11,62 | 11,74 | 581 | 8.053.048 |
| 26/12/2025 | 12,12 | 11,87 | -1,08% | 11,71 | 12,18 | 11,91 | 11,71 | 11,87 | 1.314 | 16.734.151 |
| 23/12/2025 | 11,60 | 12,00 | +4,53% | 11,51 | 12,00 | 11,75 | 11,95 | 12,00 | 2.395 | 29.589.558 |
| 22/12/2025 | 11,27 | 11,48 | -0,78% | 11,01 | 11,51 | 11,37 | 11,45 | 11,48 | 1.359 | 23.318.073 |
| 19/12/2025 | 11,73 | 11,57 | -2,28% | 11,56 | 11,87 | 11,68 | 11,57 | 11,76 | 334 | 5.792.670 |
| 18/12/2025 | 11,85 | 11,84 | +0,85% | 11,69 | 11,91 | 11,80 | 11,81 | 11,84 | 207 | 3.239.004 |
| 17/12/2025 | 11,73 | 11,74 | -2,65% | 11,38 | 11,97 | 11,77 | 11,74 | 11,90 | 267 | 4.846.207 |
| 16/12/2025 | 12,13 | 12,06 | -1,07% | 11,88 | 12,29 | 12,11 | 12,06 | 12,25 | 357 | 6.046.356 |
| 15/12/2025 | 12,21 | 12,19 | +0,08% | 12,04 | 12,25 | 12,13 | 12,09 | 12,19 | 238 | 4.527.261 |
| 12/12/2025 | 12,00 | 12,18 | +2,53% | 11,79 | 12,18 | 12,03 | 12,01 | 12,18 | 251 | 5.106.594 |
| 11/12/2025 | 11,48 | 11,88 | +3,04% | 11,38 | 11,99 | 11,75 | 11,88 | 11,99 | 132 | 3.259.203 |
| 10/12/2025 | 11,42 | 11,53 | +0,96% | 11,29 | 11,55 | 11,46 | 11,46 | 11,53 | 156 | 3.408.901 |
| 9/12/2025 | 11,12 | 11,42 | -0,87% | 11,00 | 11,52 | 11,32 | 11,35 | 11,42 | 259 | 7.507.453 |
| 8/12/2025 | 11,29 | 11,52 | +4,44% | 11,23 | 11,59 | 11,44 | 11,46 | 11,52 | 298 | 4.427.063 |
| 5/12/2025 | 11,95 | 11,03 | -7,54% | 11,01 | 11,95 | 11,30 | 11,03 | 11,15 | 405 | 6.604.911 |
| 4/12/2025 | 11,40 | 11,93 | +4,56% | 11,40 | 11,93 | 11,67 | 11,74 | 11,93 | 318 | 3.474.832 |
| 3/12/2025 | 11,41 | 11,41 | 0,00% | 11,23 | 11,60 | 11,39 | 11,30 | 11,41 | 238 | 3.354.131 |
| 2/12/2025 | 11,30 | 11,41 | +0,44% | 11,24 | 11,43 | 11,35 | 11,27 | 11,41 | 251 | 3.012.714 |
| 1/12/2025 | 11,37 | 11,36 | +0,18% | 11,29 | 11,45 | 11,35 | 11,30 | 11,36 | 157 | 2.975.219 |
| 28/11/2025 | 11,62 | 11,34 | -2,24% | 11,33 | 11,71 | 11,49 | 11,34 | 11,45 | 254 | 3.851.493 |
| 27/11/2025 | 11,33 | 11,60 | +3,11% | 11,33 | 11,64 | 11,49 | 11,45 | 11,60 | 172 | 2.663.029 |
| 26/11/2025 | 11,07 | 11,25 | +1,63% | 11,07 | 11,43 | 11,29 | 11,25 | 11,40 | 179 | 3.141.255 |
| 25/11/2025 | 11,22 | 11,07 | -1,69% | 11,07 | 11,36 | 11,19 | 11,07 | 11,21 | 296 | 3.661.809 |
| 24/11/2025 | 10,88 | 11,26 | +3,49% | 10,88 | 11,46 | 11,23 | 11,26 | 11,33 | 310 | 5.986.120 |
| 21/11/2025 | 10,92 | 10,88 | -2,42% | 10,87 | 11,02 | 10,93 | 10,88 | 10,99 | 172 | 2.810.411 |
| 19/11/2025 | 10,97 | 11,15 | -9,57% | 10,90 | 11,18 | 11,04 | 10,97 | 11,15 | 341 | 5.372.013 |
| 18/11/2025 | 12,15 | 12,33 | +0,49% | 12,01 | 12,40 | 12,24 | 12,14 | 12,33 | 545 | 9.658.508 |
| 17/11/2025 | 12,31 | 12,27 | +0,66% | 12,03 | 12,31 | 12,14 | 12,13 | 12,27 | 461 | 10.166.884 |
| 14/11/2025 | 12,04 | 12,19 | +0,33% | 11,97 | 12,30 | 12,17 | 12,18 | 12,31 | 258 | 5.220.189 |
| 13/11/2025 | 11,91 | 12,15 | +1,25% | 11,91 | 12,15 | 12,05 | 11,99 | 12,15 | 218 | 4.068.964 |
| 12/11/2025 | 11,98 | 12,00 | -0,25% | 11,82 | 12,13 | 12,01 | 12,00 | 12,12 | 317 | 4.969.096 |
| 11/11/2025 | 11,91 | 12,03 | +0,25% | 11,83 | 12,23 | 12,01 | 11,84 | 12,03 | 280 | 5.104.253 |
| 10/11/2025 | 11,55 | 12,00 | +3,90% | 11,51 | 12,00 | 11,82 | 11,82 | 12,00 | 427 | 6.474.258 |
| 7/11/2025 | 10,70 | 11,55 | +10,42% | 10,70 | 11,65 | 11,33 | 11,55 | 11,64 | 614 | 10.324.217 |
| 6/11/2025 | 10,50 | 10,46 | -1,97% | 10,37 | 10,66 | 10,50 | 10,46 | 10,60 | 260 | 4.055.222 |
| 5/11/2025 | 10,54 | 10,67 | +2,01% | 10,44 | 10,67 | 10,54 | 10,58 | 10,67 | 275 | 2.998.307 |
| 4/11/2025 | 10,18 | 10,46 | +3,26% | 10,10 | 10,58 | 10,38 | 10,46 | 10,58 | 339 | 3.942.557 |
| 3/11/2025 | 10,60 | 10,13 | -3,34% | 10,12 | 10,65 | 10,34 | 10,13 | 10,26 | 399 | 4.419.147 |
| 31/10/2025 | 10,57 | 10,48 | -1,41% | 10,48 | 10,69 | 10,59 | 10,48 | 10,63 | 173 | 2.808.639 |
| 30/10/2025 | 10,60 | 10,63 | +0,95% | 10,43 | 10,63 | 10,55 | 10,46 | 10,63 | 156 | 1.698.957 |
| 29/10/2025 | 10,51 | 10,53 | -1,03% | 10,51 | 10,67 | 10,59 | 10,53 | 10,59 | 258 | 2.762.972 |
| 28/10/2025 | 10,63 | 10,64 | +0,28% | 10,44 | 10,65 | 10,55 | 10,58 | 10,64 | 193 | 2.793.639 |
| 27/10/2025 | 10,55 | 10,61 | +0,66% | 10,55 | 10,72 | 10,64 | 10,61 | 10,62 | 154 | 2.853.272 |
| 24/10/2025 | 10,47 | 10,54 | -0,19% | 10,45 | 10,69 | 10,54 | 10,54 | 10,61 | 224 | 3.398.406 |
| 23/10/2025 | 10,30 | 10,56 | +3,43% | 10,30 | 10,56 | 10,47 | 10,53 | 10,56 | 233 | 3.336.179 |
| 22/10/2025 | 10,39 | 10,21 | -1,35% | 10,21 | 10,39 | 10,26 | 10,21 | 10,35 | 151 | 2.449.651 |
| 21/10/2025 | 10,12 | 10,35 | +3,09% | 9,99 | 10,39 | 10,25 | 10,14 | 10,35 | 245 | 3.091.921 |
| 20/10/2025 | 9,88 | 10,04 | +2,66% | 9,80 | 10,10 | 9,99 | 10,04 | 10,11 | 308 | 4.072.709 |
| 17/10/2025 | 9,66 | 9,78 | +2,41% | 9,49 | 9,87 | 9,74 | 9,78 | 9,86 | 278 | 2.465.163 |
| 16/10/2025 | 9,48 | 9,55 | +1,81% | 9,38 | 9,78 | 9,61 | 9,55 | 9,58 | 212 | 2.869.632 |
| 15/10/2025 | 9,32 | 9,38 | +0,75% | 9,29 | 9,55 | 9,40 | 9,38 | 9,55 | 224 | 2.558.863 |
| 14/10/2025 | 9,44 | 9,31 | -0,75% | 9,31 | 9,52 | 9,40 | 9,31 | 9,45 | 139 | 1.992.242 |
| 13/10/2025 | 9,52 | 9,38 | +0,11% | 9,38 | 9,66 | 9,49 | 9,38 | 9,54 | 234 | 2.687.140 |
| 10/10/2025 | 9,34 | 9,37 | +0,97% | 9,30 | 9,55 | 9,40 | 9,37 | 9,43 | 164 | 1.838.286 |
| 9/10/2025 | 9,49 | 9,28 | -2,73% | 9,28 | 9,61 | 9,38 | 9,28 | 9,36 | 229 | 2.664.784 |
| 8/10/2025 | 9,40 | 9,54 | +3,70% | 9,34 | 9,54 | 9,41 | 9,47 | 9,54 | 153 | 2.294.621 |
| 7/10/2025 | 9,55 | 9,20 | -2,65% | 9,14 | 9,55 | 9,27 | 9,20 | 9,33 | 428 | 3.513.202 |
| 6/10/2025 | 9,55 | 9,45 | 0,00% | 9,38 | 9,68 | 9,48 | 9,45 | 9,59 | 189 | 2.439.531 |
| 3/10/2025 | 9,46 | 9,45 | -0,63% | 9,41 | 9,60 | 9,49 | 9,45 | 9,61 | 152 | 2.691.993 |
| 2/10/2025 | 9,44 | 9,51 | -0,31% | 9,35 | 9,67 | 9,48 | 9,40 | 9,51 | 172 | 2.685.664 |
| 1/10/2025 | 9,42 | 9,54 | +2,36% | 9,37 | 9,55 | 9,45 | 9,41 | 9,54 | 236 | 2.255.533 |
| 30/9/2025 | 9,47 | 9,32 | -3,22% | 9,32 | 9,59 | 9,43 | 9,32 | 9,50 | 206 | 2.647.665 |
| 29/9/2025 | 9,53 | 9,63 | +0,94% | 9,48 | 9,67 | 9,56 | 9,49 | 9,63 | 163 | 1.808.837 |
| 26/9/2025 | 9,53 | 9,54 | +0,10% | 9,48 | 9,60 | 9,54 | 9,54 | 9,60 | 89 | 1.059.261 |
| 25/9/2025 | 9,72 | 9,53 | -0,73% | 9,45 | 9,72 | 9,56 | 9,48 | 9,53 | 284 | 3.481.204 |
| 24/9/2025 | 9,72 | 9,60 | -1,03% | 9,60 | 9,76 | 9,67 | 9,60 | 9,66 | 207 | 2.024.268 |
| 23/9/2025 | 9,92 | 9,70 | -2,32% | 9,69 | 9,93 | 9,81 | 9,70 | 9,75 | 196 | 2.127.231 |
| 22/9/2025 | 9,75 | 9,93 | +1,12% | 9,55 | 9,93 | 9,73 | 9,74 | 9,93 | 212 | 3.430.438 |
| 19/9/2025 | 9,90 | 9,82 | -0,81% | 9,82 | 9,99 | 9,87 | 9,82 | 9,97 | 181 | 2.728.961 |
| 18/9/2025 | 10,05 | 9,90 | -2,08% | 9,90 | 10,07 | 9,96 | 9,90 | 10,00 | 202 | 2.703.507 |
| 17/9/2025 | 10,03 | 10,11 | +0,20% | 9,93 | 10,17 | 10,06 | 9,96 | 10,11 | 348 | 2.519.139 |
| 16/9/2025 | 9,93 | 10,09 | +1,31% | 9,93 | 10,13 | 10,03 | 9,96 | 10,09 | 295 | 2.448.304 |
| 15/9/2025 | 10,18 | 9,96 | +0,10% | 9,92 | 10,24 | 9,99 | 9,96 | 10,08 | 168 | 2.039.048 |
| 12/9/2025 | 10,20 | 9,95 | -1,09% | 9,95 | 10,21 | 10,06 | 9,95 | 10,12 | 240 | 3.451.587 |
| 11/9/2025 | 10,12 | 10,06 | -1,08% | 10,06 | 10,31 | 10,18 | 10,06 | 10,08 | 239 | 3.091.394 |
| 10/9/2025 | 10,23 | 10,17 | -1,17% | 10,05 | 10,32 | 10,16 | 10,07 | 10,17 | 181 | 2.809.144 |
| 9/9/2025 | 10,35 | 10,29 | +0,59% | 10,17 | 10,39 | 10,25 | 10,22 | 10,29 | 162 | 3.524.015 |
| 8/9/2025 | 10,48 | 10,23 | -2,66% | 10,12 | 10,60 | 10,29 | 10,23 | 10,42 | 312 | 3.757.252 |
| 5/9/2025 | 9,97 | 10,51 | +5,52% | 9,94 | 10,51 | 10,31 | 10,41 | 10,51 | 323 | 4.446.537 |
| 4/9/2025 | 9,73 | 9,96 | +3,75% | 9,72 | 10,10 | 9,96 | 9,96 | 10,10 | 430 | 5.896.032 |
| 3/9/2025 | 9,74 | 9,60 | +0,42% | 9,60 | 9,74 | 9,67 | 9,60 | 9,66 | 98 | 1.320.487 |
| 2/9/2025 | 9,86 | 9,56 | -0,52% | 9,56 | 9,86 | 9,71 | 9,56 | 9,79 | 125 | 2.006.159 |
| 1/9/2025 | 9,63 | 9,61 | +0,84% | 9,52 | 9,94 | 9,79 | 9,61 | 9,80 | 220 | 3.664.324 |
| 29/8/2025 | 9,34 | 9,53 | -0,63% | 9,34 | 9,61 | 9,50 | 9,53 | 9,60 | 162 | 2.869.877 |
| 28/8/2025 | 9,63 | 9,59 | -0,93% | 9,49 | 9,96 | 9,70 | 9,50 | 9,59 | 216 | 4.054.407 |
| 27/8/2025 | 9,68 | 9,68 | +0,10% | 9,59 | 9,78 | 9,68 | 9,66 | 9,68 | 170 | 3.088.009 |
| 26/8/2025 | 9,45 | 9,67 | +0,52% | 9,39 | 9,67 | 9,57 | 9,65 | 9,68 | 364 | 5.755.892 |
| 25/8/2025 | 9,50 | 9,62 | +2,56% | 9,37 | 9,63 | 9,53 | 9,49 | 9,62 | 182 | 3.779.973 |
| 22/8/2025 | 9,03 | 9,38 | +4,45% | 9,03 | 9,49 | 9,29 | 9,38 | 9,45 | 165 | 3.598.156 |
| 21/8/2025 | 9,15 | 8,98 | -2,50% | 8,97 | 9,29 | 9,05 | 8,98 | 9,08 | 113 | 1.835.977 |
| 20/8/2025 | 9,21 | 9,21 | +0,11% | 9,16 | 9,43 | 9,26 | 9,16 | 9,21 | 122 | 1.844.343 |
| 19/8/2025 | 9,61 | 9,20 | -4,37% | 9,19 | 9,61 | 9,29 | 9,20 | 9,27 | 130 | 1.826.474 |
| 18/8/2025 | 9,49 | 9,62 | +3,22% | 9,35 | 9,65 | 9,53 | 9,53 | 9,62 | 110 | 1.679.219 |
| 15/8/2025 | 9,28 | 9,32 | -0,75% | 9,28 | 9,49 | 9,36 | 9,32 | 9,39 | 130 | 2.378.628 |
| 14/8/2025 | 9,52 | 9,39 | -0,53% | 9,36 | 9,55 | 9,41 | 9,39 | 9,45 | 180 | 1.260.150 |
| 13/8/2025 | 9,86 | 9,44 | -4,55% | 9,44 | 9,88 | 9,66 | 9,44 | 9,52 | 215 | 1.903.182 |
| 12/8/2025 | 9,50 | 9,89 | +5,10% | 9,41 | 9,93 | 9,70 | 9,69 | 9,89 | 246 | 3.451.263 |
| 11/8/2025 | 9,64 | 9,41 | -2,99% | 9,41 | 9,80 | 9,58 | 9,41 | 9,47 | 169 | 1.824.326 |
| 8/8/2025 | 9,35 | 9,70 | +6,95% | 9,35 | 10,00 | 9,75 | 9,67 | 9,70 | 669 | 9.589.614 |
| 7/8/2025 | 8,85 | 9,07 | +1,45% | 8,74 | 9,13 | 8,97 | 9,07 | 9,12 | 169 | 2.799.254 |
| 6/8/2025 | 8,52 | 8,94 | +5,05% | 8,52 | 8,94 | 8,80 | 8,91 | 8,94 | 176 | 1.779.345 |
| 5/8/2025 | 8,55 | 8,51 | -0,23% | 8,49 | 8,68 | 8,57 | 8,51 | 8,69 | 92 | 976.404 |
| 4/8/2025 | 8,68 | 8,53 | -0,58% | 8,50 | 8,73 | 8,55 | 8,53 | 8,57 | 149 | 1.219.256 |
| 1/8/2025 | 8,49 | 8,58 | +1,30% | 8,49 | 8,84 | 8,69 | 8,58 | 8,73 | 240 | 2.413.411 |
| 31/7/2025 | 8,49 | 8,47 | +0,71% | 8,39 | 8,63 | 8,52 | 8,47 | 8,58 | 138 | 2.190.547 |
| 30/7/2025 | 8,38 | 8,41 | -1,06% | 8,32 | 8,53 | 8,45 | 8,41 | 8,55 | 100 | 1.277.608 |
| 29/7/2025 | 8,23 | 8,50 | +2,78% | 8,23 | 8,52 | 8,39 | 8,40 | 8,51 | 324 | 2.216.098 |
| 28/7/2025 | 8,44 | 8,27 | -3,50% | 8,27 | 8,58 | 8,35 | 8,27 | 8,35 | 144 | 1.642.724 |
| 25/7/2025 | 8,49 | 8,57 | +1,90% | 8,45 | 8,57 | 8,52 | 8,45 | 8,57 | 205 | 1.285.390 |
| 24/7/2025 | 8,55 | 8,41 | -3,78% | 8,41 | 8,55 | 8,45 | 8,41 | 8,44 | 147 | 1.265.994 |
| 23/7/2025 | 8,40 | 8,74 | +4,67% | 8,39 | 8,74 | 8,58 | 8,61 | 8,74 | 235 | 2.525.281 |
| 22/7/2025 | 8,73 | 8,35 | -2,57% | 8,31 | 8,73 | 8,42 | 8,35 | 8,49 | 428 | 3.951.452 |
| 21/7/2025 | 8,53 | 8,57 | +1,66% | 8,42 | 8,60 | 8,49 | 8,42 | 8,57 | 150 | 2.479.354 |
| 18/7/2025 | 8,58 | 8,43 | -3,21% | 8,43 | 8,69 | 8,55 | 8,43 | 8,54 | 155 | 3.083.105 |
| 17/7/2025 | 8,65 | 8,71 | +0,23% | 8,54 | 8,76 | 8,66 | 8,71 | 8,73 | 201 | 2.121.871 |
| 16/7/2025 | 8,66 | 8,69 | +0,70% | 8,56 | 8,73 | 8,64 | 8,59 | 8,69 | 111 | 1.482.199 |
| 15/7/2025 | 8,55 | 8,63 | +2,49% | 8,46 | 8,74 | 8,60 | 8,63 | 8,76 | 191 | 2.042.524 |
| 14/7/2025 | 8,52 | 8,42 | -0,82% | 8,37 | 8,55 | 8,42 | 8,41 | 8,42 | 222 | 1.985.925 |
| 11/7/2025 | 8,43 | 8,49 | -0,47% | 8,43 | 8,66 | 8,54 | 8,49 | 8,66 | 97 | 1.585.098 |
| 10/7/2025 | 8,55 | 8,53 | -1,61% | 8,48 | 8,68 | 8,55 | 8,53 | 8,62 | 151 | 1.756.036 |
| 9/7/2025 | 8,82 | 8,67 | -3,02% | 8,67 | 8,96 | 8,77 | 8,67 | 8,79 | 134 | 1.334.616 |
| 8/7/2025 | 8,83 | 8,94 | +1,71% | 8,76 | 8,95 | 8,87 | 8,80 | 8,94 | 140 | 1.247.169 |
| 7/7/2025 | 8,94 | 8,79 | -0,79% | 8,65 | 9,04 | 8,80 | 8,68 | 8,79 | 327 | 1.917.852 |
| 4/7/2025 | 8,94 | 8,86 | 0,00% | 8,86 | 9,06 | 8,97 | 8,86 | 9,03 | 267 | 2.004.709 |
| 3/7/2025 | 8,77 | 8,86 | +1,03% | 8,68 | 8,95 | 8,86 | 8,86 | 8,95 | 239 | 2.371.954 |
| 2/7/2025 | 9,40 | 8,77 | -6,50% | 8,60 | 9,44 | 8,87 | 8,65 | 8,77 | 654 | 6.209.117 |
| 1/7/2025 | 9,44 | 9,38 | -0,21% | 9,31 | 9,48 | 9,39 | 9,38 | 9,43 | 185 | 2.368.177 |
| 30/6/2025 | 9,16 | 9,40 | +2,96% | 9,16 | 9,47 | 9,35 | 9,30 | 9,40 | 180 | 3.204.158 |
| 27/6/2025 | 9,27 | 9,13 | -1,51% | 9,13 | 9,39 | 9,21 | 9,13 | 9,23 | 110 | 1.772.721 |
| 26/6/2025 | 9,05 | 9,27 | +0,87% | 9,05 | 9,45 | 9,33 | 9,27 | 9,39 | 209 | 2.355.461 |
| 25/6/2025 | 9,08 | 9,19 | +0,44% | 9,05 | 9,30 | 9,17 | 9,08 | 9,19 | 100 | 1.300.211 |
| 24/6/2025 | 8,92 | 9,15 | +1,10% | 8,92 | 9,48 | 9,32 | 9,15 | 9,31 | 192 | 2.535.020 |
| 23/6/2025 | 9,06 | 9,05 | -0,88% | 8,89 | 9,18 | 9,05 | 9,05 | 9,14 | 281 | 2.879.559 |
| 20/6/2025 | 9,16 | 9,13 | -1,72% | 8,93 | 9,18 | 9,06 | 9,00 | 9,13 | 180 | 2.773.992 |
| 18/6/2025 | 9,11 | 9,29 | +1,98% | 9,01 | 9,29 | 9,16 | 9,25 | 9,29 | 113 | 1.729.219 |
| 17/6/2025 | 9,25 | 9,11 | -0,33% | 9,06 | 9,25 | 9,14 | 9,11 | 9,21 | 122 | 2.201.560 |
| 16/6/2025 | 9,44 | 9,14 | -0,65% | 9,07 | 9,44 | 9,23 | 9,14 | 9,23 | 368 | 3.132.415 |
| 13/6/2025 | 8,88 | 9,20 | +0,99% | 8,88 | 9,20 | 9,10 | 9,03 | 9,20 | 201 | 3.009.686 |
| 12/6/2025 | 9,00 | 9,11 | +2,94% | 8,91 | 9,20 | 9,01 | 8,90 | 9,11 | 154 | 2.783.498 |
| 11/6/2025 | 9,06 | 8,85 | -1,45% | 8,85 | 9,06 | 8,93 | 8,85 | 9,04 | 152 | 2.125.151 |
| 10/6/2025 | 8,85 | 8,98 | +1,81% | 8,85 | 9,10 | 9,02 | 8,98 | 9,10 | 197 | 2.311.604 |
| 9/6/2025 | 9,11 | 8,82 | +0,11% | 8,79 | 9,11 | 8,90 | 8,82 | 8,97 | 237 | 3.182.915 |
| 6/6/2025 | 8,97 | 8,81 | -1,89% | 8,81 | 9,16 | 8,95 | 8,81 | 8,92 | 269 | 2.459.318 |
| 5/6/2025 | 9,08 | 8,98 | -2,39% | 8,97 | 9,46 | 9,24 | 8,98 | 9,11 | 213 | 2.657.911 |
| 4/6/2025 | 9,21 | 9,20 | -0,22% | 9,20 | 9,36 | 9,28 | 9,20 | 9,28 | 164 | 2.648.795 |
| 3/6/2025 | 8,92 | 9,22 | +2,56% | 8,90 | 9,39 | 9,21 | 9,22 | 9,34 | 244 | 3.226.565 |
| 2/6/2025 | 9,01 | 8,99 | -2,60% | 8,85 | 9,23 | 9,01 | 8,90 | 8,99 | 277 | 3.516.540 |
| 30/5/2025 | 9,12 | 9,23 | -0,97% | 9,10 | 9,28 | 9,16 | 9,09 | 9,23 | 213 | 2.665.614 |
| 29/5/2025 | 9,16 | 9,32 | +0,98% | 9,16 | 9,34 | 9,27 | 9,23 | 9,32 | 213 | 2.065.633 |
| 28/5/2025 | 9,16 | 9,23 | -2,02% | 9,11 | 9,39 | 9,24 | 9,23 | 9,39 | 165 | 2.535.520 |
| 27/5/2025 | 9,09 | 9,42 | +1,40% | 9,09 | 9,53 | 9,42 | 9,32 | 9,42 | 219 | 2.954.787 |
| 26/5/2025 | 9,08 | 9,29 | +1,64% | 9,06 | 9,29 | 9,17 | 9,09 | 9,29 | 255 | 1.862.021 |
| 23/5/2025 | 9,07 | 9,14 | -1,30% | 8,90 | 9,17 | 9,04 | 9,06 | 9,14 | 203 | 2.189.797 |
| 22/5/2025 | 9,00 | 9,26 | +2,89% | 8,98 | 9,30 | 9,14 | 9,10 | 9,26 | 234 | 3.173.618 |
| 21/5/2025 | 9,45 | 9,00 | -4,46% | 9,00 | 9,45 | 9,13 | 9,00 | 9,15 | 228 | 2.159.529 |
| 20/5/2025 | 9,36 | 9,42 | +0,86% | 9,30 | 9,55 | 9,40 | 9,42 | 9,55 | 280 | 4.271.004 |
| 19/5/2025 | 9,04 | 9,34 | +2,19% | 9,04 | 9,55 | 9,40 | 9,34 | 9,44 | 580 | 6.229.310 |
| 16/5/2025 | 8,78 | 9,14 | +0,88% | 8,78 | 9,15 | 9,02 | 9,00 | 9,14 | 334 | 4.165.888 |
| 15/5/2025 | 8,89 | 9,06 | +3,90% | 8,85 | 9,11 | 9,00 | 9,00 | 9,07 | 374 | 3.563.294 |
| 14/5/2025 | 9,01 | 8,72 | -3,00% | 8,72 | 9,11 | 8,90 | 8,72 | 8,83 | 219 | 3.254.155 |
| 13/5/2025 | 8,91 | 8,99 | +2,63% | 8,86 | 9,16 | 9,00 | 8,99 | 9,10 | 328 | 3.781.595 |
| 12/5/2025 | 8,77 | 8,76 | +3,42% | 8,75 | 8,99 | 8,84 | 8,76 | 8,90 | 343 | 4.671.237 |
| 9/5/2025 | 8,33 | 8,47 | +4,05% | 8,27 | 9,09 | 8,77 | 8,45 | 8,84 | 717 | 8.773.408 |
| 8/5/2025 | 7,74 | 8,14 | +5,58% | 7,64 | 8,27 | 8,21 | 8,08 | 8,14 | 2.037 | 68.261.619 |
| 7/5/2025 | 7,63 | 7,71 | +2,12% | 7,54 | 7,75 | 7,67 | 7,63 | 7,71 | 136 | 1.538.162 |
| 6/5/2025 | 7,50 | 7,55 | +0,67% | 7,48 | 7,68 | 7,58 | 7,55 | 7,66 | 162 | 1.533.073 |
| 5/5/2025 | 7,60 | 7,50 | +0,81% | 7,40 | 7,73 | 7,56 | 7,50 | 7,62 | 235 | 2.440.237 |
| 2/5/2025 | 7,58 | 7,44 | +1,64% | 7,32 | 7,59 | 7,48 | 7,44 | 7,52 | 268 | 3.750.311 |
| 29/4/2025 | 7,35 | 7,32 | +0,41% | 7,29 | 7,54 | 7,42 | 7,32 | 7,40 | 151 | 1.728.331 |
| 28/4/2025 | 7,32 | 7,29 | -0,14% | 7,21 | 7,45 | 7,31 | 7,29 | 7,39 | 174 | 2.029.509 |
| 25/4/2025 | 7,34 | 7,30 | -0,27% | 7,24 | 7,47 | 7,37 | 7,30 | 7,39 | 204 | 2.214.511 |
| 24/4/2025 | 7,12 | 7,32 | +1,67% | 7,11 | 7,40 | 7,29 | 7,32 | 7,40 | 173 | 2.440.825 |
| 23/4/2025 | 7,06 | 7,20 | -0,41% | 7,06 | 7,32 | 7,16 | 7,07 | 7,20 | 600 | 21.958.805 |
| 22/4/2025 | 7,18 | 7,23 | +0,42% | 7,07 | 7,27 | 7,15 | 7,16 | 7,23 | 208 | 1.841.026 |
| 17/4/2025 | 7,16 | 7,20 | +1,84% | 7,08 | 7,28 | 7,23 | 7,20 | 7,24 | 302 | 3.458.166 |
| 16/4/2025 | 7,26 | 7,07 | -4,72% | 7,07 | 7,39 | 7,21 | 7,07 | 7,18 | 182 | 2.376.017 |
| 15/4/2025 | 7,40 | 7,42 | +1,09% | 7,26 | 7,42 | 7,35 | 7,36 | 7,42 | 123 | 1.644.675 |
| 14/4/2025 | 7,23 | 7,34 | +0,14% | 7,21 | 7,40 | 7,32 | 7,31 | 7,34 | 135 | 1.606.825 |
| 11/4/2025 | 7,05 | 7,33 | +3,53% | 7,05 | 7,34 | 7,21 | 7,20 | 7,33 | 147 | 1.386.659 |
| 10/4/2025 | 7,20 | 7,08 | -3,15% | 7,08 | 7,44 | 7,22 | 7,08 | 7,24 | 221 | 1.819.366 |
| 9/4/2025 | 7,15 | 7,31 | +2,38% | 7,00 | 7,48 | 7,24 | 7,25 | 7,31 | 274 | 3.638.912 |
| 8/4/2025 | 7,00 | 7,14 | +1,85% | 7,00 | 7,30 | 7,19 | 7,09 | 7,14 | 211 | 2.122.640 |
| 7/4/2025 | 7,25 | 7,01 | -3,84% | 6,92 | 7,41 | 7,16 | 7,01 | 7,24 | 584 | 5.177.577 |
| 4/4/2025 | 7,37 | 7,29 | -0,27% | 6,97 | 7,37 | 7,19 | 7,16 | 7,29 | 287 | 1.740.290 |
| 3/4/2025 | 6,98 | 7,31 | +2,52% | 6,93 | 7,40 | 7,29 | 7,25 | 7,31 | 369 | 3.105.147 |
| 2/4/2025 | 6,99 | 7,13 | +3,94% | 6,89 | 7,23 | 7,14 | 7,13 | 7,22 | 449 | 5.199.023 |
| 1/4/2025 | 7,00 | 6,86 | -1,58% | 6,85 | 7,01 | 6,89 | 6,86 | 6,98 | 1.846 | 12.214.822 |
| 31/3/2025 | 7,00 | 6,97 | +0,58% | 6,78 | 7,01 | 6,92 | 6,90 | 6,98 | 3.051 | 21.447.233 |
| 28/3/2025 | 7,08 | 6,93 | -1,14% | 6,84 | 7,08 | 6,92 | 6,93 | 7,01 | 523 | 3.662.966 |
| 27/3/2025 | 7,10 | 7,01 | -0,28% | 6,90 | 7,14 | 6,97 | 6,96 | 7,01 | 1.355 | 9.383.022 |
| 26/3/2025 | 6,86 | 7,03 | +0,72% | 6,86 | 7,17 | 7,08 | 7,03 | 7,12 | 294 | 1.975.277 |
| 25/3/2025 | 6,76 | 6,98 | +2,95% | 6,76 | 7,05 | 6,95 | 6,98 | 7,06 | 175 | 1.850.074 |
| 24/3/2025 | 6,81 | 6,78 | -1,45% | 6,77 | 7,00 | 6,84 | 6,78 | 6,86 | 169 | 1.126.789 |
| 21/3/2025 | 6,90 | 6,88 | 0,00% | 6,74 | 6,99 | 6,84 | 6,81 | 6,93 | 205 | 2.100.212 |
| 20/3/2025 | 7,00 | 6,88 | -4,04% | 6,88 | 7,14 | 7,03 | 6,88 | 7,01 | 176 | 1.250.481 |
| 19/3/2025 | 7,17 | 7,17 | +3,91% | 6,92 | 7,26 | 7,12 | 7,10 | 7,17 | 432 | 2.920.701 |
| 18/3/2025 | 6,70 | 6,90 | +0,88% | 6,70 | 7,03 | 6,90 | 6,90 | 7,03 | 185 | 1.828.828 |
| 17/3/2025 | 6,91 | 6,84 | -0,58% | 6,74 | 6,92 | 6,83 | 6,74 | 6,84 | 227 | 1.917.401 |
| 14/3/2025 | 7,10 | 6,88 | -2,82% | 6,88 | 7,17 | 6,97 | 6,88 | 7,00 | 195 | 2.206.349 |
| 13/3/2025 | 6,64 | 7,08 | +3,81% | 6,64 | 7,18 | 7,01 | 7,08 | 7,16 | 666 | 3.049.462 |