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.
ANIM3F - ANIMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,73 | 3,47 | -5,96% | 3,33 | 3,73 | 3,43 | 3,45 | 3,47 | 659 | 3.654.139 |
| 5/9/2025 | 3,67 | 3,69 | +1,93% | 3,65 | 3,78 | 3,70 | 3,69 | 3,71 | 280 | 1.939.422 |
| 4/9/2025 | 3,35 | 3,62 | +7,74% | 3,30 | 3,70 | 3,53 | 3,62 | 3,67 | 364 | 2.533.034 |
| 3/9/2025 | 3,28 | 3,36 | +3,38% | 3,25 | 3,45 | 3,31 | 3,30 | 3,36 | 299 | 1.543.476 |
| 2/9/2025 | 3,34 | 3,25 | -5,80% | 3,19 | 3,34 | 3,24 | 3,25 | 3,29 | 657 | 1.910.687 |
| 1/9/2025 | 3,39 | 3,45 | +0,58% | 3,28 | 3,45 | 3,38 | 3,35 | 3,45 | 304 | 1.714.138 |
| 29/8/2025 | 3,33 | 3,43 | +3,63% | 3,29 | 3,43 | 3,34 | 3,32 | 3,43 | 262 | 1.261.800 |
| 28/8/2025 | 3,24 | 3,31 | +2,80% | 3,21 | 3,44 | 3,34 | 3,31 | 3,41 | 315 | 2.642.216 |
| 27/8/2025 | 3,13 | 3,22 | +0,94% | 3,11 | 3,23 | 3,15 | 3,20 | 3,22 | 339 | 1.810.345 |
| 26/8/2025 | 3,24 | 3,19 | -1,54% | 3,16 | 3,27 | 3,20 | 3,15 | 3,19 | 435 | 1.256.787 |
| 25/8/2025 | 3,21 | 3,24 | +3,18% | 3,10 | 3,30 | 3,23 | 3,24 | 3,27 | 441 | 1.217.867 |
| 22/8/2025 | 2,94 | 3,14 | +8,28% | 2,94 | 3,21 | 3,10 | 3,14 | 3,20 | 425 | 1.621.642 |
| 21/8/2025 | 3,11 | 2,90 | -7,94% | 2,90 | 3,14 | 2,99 | 2,90 | 2,93 | 679 | 2.454.427 |
| 20/8/2025 | 3,17 | 3,15 | +1,61% | 3,11 | 3,24 | 3,15 | 3,15 | 3,17 | 273 | 1.140.725 |
| 19/8/2025 | 3,36 | 3,10 | -9,36% | 3,10 | 3,39 | 3,18 | 3,10 | 3,12 | 862 | 2.809.922 |
| 18/8/2025 | 3,26 | 3,42 | +4,59% | 3,26 | 3,46 | 3,37 | 3,31 | 3,42 | 436 | 1.792.676 |
| 15/8/2025 | 3,40 | 3,27 | -4,39% | 3,27 | 3,44 | 3,33 | 3,27 | 3,32 | 440 | 1.418.928 |
| 14/8/2025 | 3,39 | 3,42 | +2,09% | 3,29 | 3,48 | 3,35 | 3,36 | 3,42 | 400 | 1.699.572 |
| 13/8/2025 | 3,53 | 3,35 | -4,83% | 3,35 | 3,56 | 3,42 | 3,35 | 3,37 | 598 | 2.619.146 |
| 12/8/2025 | 3,38 | 3,52 | +4,76% | 3,34 | 3,56 | 3,42 | 3,48 | 3,52 | 679 | 2.190.425 |
| 11/8/2025 | 3,68 | 3,36 | -9,92% | 3,33 | 3,73 | 3,48 | 3,35 | 3,36 | 885 | 3.540.671 |
| 8/8/2025 | 3,99 | 3,73 | -3,62% | 3,66 | 4,01 | 3,77 | 3,68 | 3,77 | 480 | 2.467.255 |
| 7/8/2025 | 3,87 | 3,87 | +1,04% | 3,81 | 4,00 | 3,88 | 3,87 | 3,98 | 267 | 1.717.127 |
| 6/8/2025 | 3,66 | 3,83 | +6,09% | 3,65 | 4,06 | 3,90 | 3,83 | 3,87 | 427 | 2.649.826 |
| 5/8/2025 | 3,78 | 3,61 | -3,73% | 3,61 | 3,83 | 3,69 | 3,61 | 3,67 | 615 | 1.919.918 |
| 4/8/2025 | 3,67 | 3,75 | +0,27% | 3,66 | 3,80 | 3,70 | 3,71 | 3,75 | 447 | 1.634.614 |
| 1/8/2025 | 3,64 | 3,74 | +3,89% | 3,58 | 3,78 | 3,71 | 3,66 | 3,74 | 420 | 1.555.660 |
| 31/7/2025 | 3,68 | 3,60 | -2,70% | 3,56 | 3,80 | 3,68 | 3,59 | 3,60 | 473 | 2.034.503 |
| 30/7/2025 | 3,51 | 3,70 | +5,41% | 3,50 | 3,79 | 3,64 | 3,70 | 3,79 | 344 | 2.130.769 |
| 29/7/2025 | 3,56 | 3,51 | -1,13% | 3,49 | 3,60 | 3,54 | 3,51 | 3,57 | 484 | 1.240.314 |
| 28/7/2025 | 3,67 | 3,55 | -3,53% | 3,52 | 3,71 | 3,60 | 3,55 | 3,60 | 353 | 1.639.405 |
| 25/7/2025 | 3,63 | 3,68 | +2,79% | 3,57 | 3,68 | 3,62 | 3,60 | 3,68 | 164 | 1.029.244 |
| 24/7/2025 | 3,74 | 3,58 | -2,72% | 3,52 | 3,74 | 3,57 | 3,58 | 3,59 | 394 | 1.321.188 |
| 23/7/2025 | 3,56 | 3,68 | +3,66% | 3,55 | 3,68 | 3,62 | 3,60 | 3,68 | 170 | 1.112.657 |
| 22/7/2025 | 3,56 | 3,55 | -1,93% | 3,54 | 3,67 | 3,60 | 3,55 | 3,62 | 338 | 1.422.073 |
| 21/7/2025 | 3,70 | 3,62 | -2,16% | 3,48 | 3,71 | 3,56 | 3,58 | 3,62 | 747 | 3.017.615 |
| 18/7/2025 | 3,86 | 3,70 | -3,14% | 3,63 | 3,89 | 3,74 | 3,67 | 3,70 | 466 | 2.343.283 |
| 17/7/2025 | 3,85 | 3,82 | -1,80% | 3,78 | 3,93 | 3,86 | 3,82 | 3,93 | 438 | 2.097.683 |
| 16/7/2025 | 3,85 | 3,89 | 0,00% | 3,66 | 3,90 | 3,75 | 3,82 | 3,89 | 536 | 2.471.263 |
| 15/7/2025 | 3,65 | 3,89 | +5,99% | 3,65 | 3,91 | 3,80 | 3,82 | 3,89 | 509 | 2.732.996 |
| 14/7/2025 | 3,78 | 3,67 | -3,67% | 3,56 | 3,84 | 3,68 | 3,67 | 3,69 | 740 | 3.492.609 |
| 11/7/2025 | 4,12 | 3,81 | -7,07% | 3,79 | 4,12 | 3,86 | 3,80 | 3,83 | 756 | 4.198.783 |
| 10/7/2025 | 4,11 | 4,10 | -2,15% | 3,96 | 4,15 | 4,05 | 4,05 | 4,10 | 445 | 2.252.676 |
| 9/7/2025 | 4,24 | 4,19 | -2,10% | 4,16 | 4,32 | 4,22 | 4,17 | 4,19 | 477 | 1.426.606 |
| 8/7/2025 | 4,34 | 4,28 | +0,23% | 4,22 | 4,37 | 4,27 | 4,23 | 4,28 | 348 | 1.457.655 |
| 7/7/2025 | 4,43 | 4,27 | -3,61% | 4,26 | 4,44 | 4,32 | 4,27 | 4,34 | 594 | 1.937.548 |
| 4/7/2025 | 4,35 | 4,43 | +1,14% | 4,24 | 4,52 | 4,34 | 4,35 | 4,43 | 440 | 3.429.426 |
| 3/7/2025 | 4,14 | 4,38 | +7,09% | 4,14 | 4,42 | 4,30 | 4,34 | 4,38 | 627 | 3.010.862 |
| 2/7/2025 | 4,23 | 4,09 | -1,45% | 4,01 | 4,24 | 4,11 | 4,09 | 4,20 | 428 | 1.958.778 |
| 1/7/2025 | 4,24 | 4,15 | -0,95% | 4,10 | 4,28 | 4,17 | 4,15 | 4,21 | 961 | 1.939.906 |
| 30/6/2025 | 4,11 | 4,19 | +3,20% | 4,08 | 4,27 | 4,20 | 4,19 | 4,26 | 412 | 2.087.107 |
| 27/6/2025 | 4,21 | 4,06 | -2,40% | 4,06 | 4,21 | 4,11 | 4,06 | 4,17 | 231 | 1.458.676 |
| 26/6/2025 | 4,17 | 4,16 | +1,46% | 4,05 | 4,19 | 4,11 | 4,08 | 4,16 | 212 | 1.274.311 |
| 25/6/2025 | 4,10 | 4,10 | -0,24% | 4,08 | 4,20 | 4,15 | 4,10 | 4,13 | 202 | 965.326 |
| 24/6/2025 | 4,10 | 4,11 | +2,24% | 4,10 | 4,26 | 4,18 | 4,11 | 4,21 | 431 | 2.448.499 |
| 23/6/2025 | 4,03 | 4,02 | +0,75% | 3,91 | 4,10 | 4,00 | 4,02 | 4,07 | 559 | 2.413.755 |
| 20/6/2025 | 4,27 | 3,99 | -4,09% | 3,99 | 4,27 | 4,08 | 3,99 | 4,08 | 336 | 2.171.768 |
| 18/6/2025 | 4,24 | 4,16 | -1,19% | 4,12 | 4,25 | 4,20 | 4,16 | 4,24 | 286 | 1.425.319 |
| 17/6/2025 | 4,25 | 4,21 | +0,96% | 4,12 | 4,31 | 4,20 | 4,16 | 4,21 | 542 | 1.862.896 |
| 16/6/2025 | 3,99 | 4,17 | +4,51% | 3,99 | 4,28 | 4,17 | 4,17 | 4,28 | 520 | 2.458.272 |
| 13/6/2025 | 4,18 | 3,99 | -3,39% | 3,98 | 4,18 | 4,03 | 3,99 | 4,06 | 388 | 1.806.668 |
| 12/6/2025 | 4,24 | 4,13 | -0,72% | 4,02 | 4,25 | 4,09 | 4,13 | 4,16 | 300 | 2.139.370 |
| 11/6/2025 | 4,12 | 4,16 | +0,97% | 4,09 | 4,39 | 4,26 | 4,16 | 4,20 | 410 | 2.866.080 |
| 10/6/2025 | 4,12 | 4,12 | -0,48% | 4,09 | 4,24 | 4,15 | 4,12 | 4,20 | 331 | 2.143.085 |
| 9/6/2025 | 3,96 | 4,14 | +4,28% | 3,89 | 4,14 | 4,03 | 4,07 | 4,14 | 545 | 2.855.217 |
| 6/6/2025 | 4,10 | 3,97 | -3,17% | 3,83 | 4,15 | 3,91 | 3,91 | 3,97 | 543 | 2.925.308 |
| 5/6/2025 | 4,48 | 4,10 | -5,96% | 4,02 | 4,48 | 4,19 | 4,06 | 4,10 | 574 | 3.649.517 |
| 4/6/2025 | 4,49 | 4,36 | -2,90% | 4,36 | 4,49 | 4,43 | 4,36 | 4,47 | 445 | 2.299.362 |
| 3/6/2025 | 4,25 | 4,49 | +5,65% | 4,20 | 4,50 | 4,37 | 4,44 | 4,49 | 715 | 4.189.669 |
| 2/6/2025 | 4,23 | 4,25 | 0,00% | 4,08 | 4,32 | 4,18 | 4,22 | 4,25 | 522 | 2.624.457 |
| 30/5/2025 | 4,05 | 4,25 | +3,66% | 4,01 | 4,25 | 4,11 | 4,19 | 4,25 | 651 | 2.622.933 |
| 29/5/2025 | 4,14 | 4,10 | 0,00% | 3,96 | 4,14 | 4,03 | 4,00 | 4,10 | 368 | 1.871.893 |
| 28/5/2025 | 4,12 | 4,10 | +2,50% | 4,00 | 4,18 | 4,08 | 4,00 | 4,10 | 519 | 1.776.859 |
| 27/5/2025 | 3,87 | 4,00 | +4,99% | 3,86 | 4,13 | 4,04 | 4,00 | 4,05 | 556 | 2.554.446 |
| 26/5/2025 | 3,98 | 3,81 | -2,56% | 3,81 | 4,02 | 3,92 | 3,81 | 3,87 | 471 | 2.006.283 |
| 23/5/2025 | 3,94 | 3,91 | +0,26% | 3,73 | 3,99 | 3,89 | 3,88 | 3,91 | 382 | 2.459.713 |
| 22/5/2025 | 3,89 | 3,90 | +1,30% | 3,80 | 4,08 | 3,97 | 3,90 | 3,98 | 510 | 2.598.090 |
| 21/5/2025 | 4,04 | 3,85 | -3,99% | 3,79 | 4,07 | 3,89 | 3,85 | 3,88 | 669 | 3.618.845 |
| 20/5/2025 | 4,43 | 4,01 | -7,82% | 3,92 | 4,49 | 4,10 | 4,01 | 4,09 | 910 | 4.679.805 |
| 19/5/2025 | 4,32 | 4,35 | +1,64% | 4,23 | 4,42 | 4,35 | 4,33 | 4,35 | 637 | 3.274.755 |
| 16/5/2025 | 4,25 | 4,28 | +1,66% | 4,20 | 4,32 | 4,26 | 4,24 | 4,28 | 418 | 2.421.037 |
| 15/5/2025 | 4,04 | 4,21 | +3,44% | 4,00 | 4,32 | 4,21 | 4,21 | 4,26 | 701 | 3.924.319 |
| 14/5/2025 | 3,97 | 4,07 | +1,50% | 3,95 | 4,14 | 4,03 | 4,04 | 4,07 | 563 | 2.932.154 |
| 13/5/2025 | 3,91 | 4,01 | +2,04% | 3,85 | 4,21 | 4,06 | 4,00 | 4,04 | 635 | 3.397.899 |
| 12/5/2025 | 4,12 | 3,93 | -4,15% | 3,74 | 4,16 | 3,91 | 3,90 | 3,94 | 980 | 4.602.644 |
| 9/5/2025 | 3,55 | 4,10 | +17,48% | 3,51 | 4,12 | 3,93 | 4,02 | 4,10 | 1.156 | 7.287.870 |
| 8/5/2025 | 3,25 | 3,49 | +8,72% | 3,19 | 3,57 | 3,46 | 3,49 | 3,54 | 543 | 2.759.860 |
| 7/5/2025 | 3,28 | 3,21 | -0,62% | 3,11 | 3,30 | 3,16 | 3,18 | 3,21 | 426 | 1.784.974 |
| 6/5/2025 | 3,29 | 3,23 | -2,42% | 3,20 | 3,43 | 3,30 | 3,22 | 3,29 | 502 | 1.674.429 |
| 5/5/2025 | 3,27 | 3,31 | +2,48% | 3,18 | 3,32 | 3,24 | 3,25 | 3,32 | 428 | 1.963.761 |
| 2/5/2025 | 3,19 | 3,23 | +5,21% | 3,08 | 3,30 | 3,18 | 3,15 | 3,23 | 381 | 1.939.830 |
| 29/4/2025 | 3,08 | 3,07 | +1,32% | 3,02 | 3,22 | 3,11 | 3,05 | 3,07 | 357 | 1.689.055 |
| 28/4/2025 | 3,16 | 3,03 | +0,66% | 3,02 | 3,16 | 3,07 | 3,03 | 3,10 | 413 | 1.481.359 |
| 25/4/2025 | 3,14 | 3,01 | -6,23% | 2,99 | 3,46 | 3,06 | 3,01 | 3,07 | 638 | 1.881.941 |
| 24/4/2025 | 3,09 | 3,21 | +3,22% | 2,99 | 3,28 | 3,19 | 3,11 | 3,21 | 469 | 2.193.908 |
| 23/4/2025 | 3,09 | 3,11 | +3,32% | 3,03 | 3,19 | 3,11 | 3,11 | 3,12 | 417 | 1.943.350 |
| 22/4/2025 | 3,10 | 3,01 | -0,66% | 2,94 | 3,15 | 3,06 | 3,01 | 3,07 | 593 | 2.178.468 |
| 17/4/2025 | 2,65 | 3,03 | +16,54% | 2,65 | 3,13 | 3,02 | 3,03 | 3,08 | 805 | 4.437.292 |
| 16/4/2025 | 2,68 | 2,60 | +0,39% | 2,60 | 2,77 | 2,66 | 2,60 | 2,67 | 407 | 1.745.828 |
| 15/4/2025 | 2,58 | 2,59 | +2,37% | 2,55 | 2,67 | 2,61 | 2,59 | 2,63 | 506 | 1.569.889 |
| 14/4/2025 | 2,56 | 2,53 | +1,61% | 2,42 | 2,65 | 2,58 | 2,53 | 2,60 | 544 | 1.636.971 |
| 11/4/2025 | 2,39 | 2,49 | +5,96% | 2,39 | 2,57 | 2,48 | 2,49 | 2,53 | 328 | 1.272.093 |
| 10/4/2025 | 2,50 | 2,35 | -4,86% | 2,35 | 2,53 | 2,41 | 2,35 | 2,39 | 344 | 1.468.452 |
| 9/4/2025 | 2,13 | 2,47 | +11,26% | 2,13 | 2,47 | 2,33 | 2,43 | 2,47 | 403 | 1.656.542 |
| 8/4/2025 | 2,25 | 2,22 | +0,45% | 2,12 | 2,32 | 2,20 | 2,14 | 2,22 | 490 | 1.728.135 |
| 7/4/2025 | 2,44 | 2,21 | -8,30% | 2,17 | 2,46 | 2,27 | 2,21 | 2,25 | 451 | 1.447.336 |
| 4/4/2025 | 2,62 | 2,41 | -6,95% | 2,35 | 2,62 | 2,42 | 2,39 | 2,41 | 444 | 1.575.749 |
| 3/4/2025 | 2,39 | 2,59 | +8,82% | 2,33 | 2,65 | 2,55 | 2,59 | 2,62 | 826 | 2.050.441 |
| 2/4/2025 | 2,35 | 2,38 | +2,59% | 2,30 | 2,45 | 2,36 | 2,34 | 2,38 | 270 | 967.860 |
| 1/4/2025 | 2,30 | 2,32 | -0,85% | 2,29 | 2,41 | 2,35 | 2,32 | 2,39 | 282 | 1.075.871 |
| 31/3/2025 | 2,48 | 2,34 | -5,26% | 2,27 | 2,48 | 2,34 | 2,28 | 2,34 | 359 | 1.338.781 |
| 28/3/2025 | 2,57 | 2,47 | -3,14% | 2,43 | 2,59 | 2,49 | 2,47 | 2,55 | 332 | 1.435.026 |
| 27/3/2025 | 2,56 | 2,55 | +2,00% | 2,46 | 2,64 | 2,55 | 2,55 | 2,60 | 349 | 1.363.421 |
| 26/3/2025 | 2,47 | 2,50 | +4,17% | 2,42 | 2,60 | 2,50 | 2,50 | 2,53 | 540 | 2.138.606 |
| 25/3/2025 | 2,24 | 2,40 | +6,67% | 2,22 | 2,48 | 2,37 | 2,40 | 2,47 | 621 | 2.422.563 |
| 24/3/2025 | 2,30 | 2,25 | -5,06% | 2,19 | 2,31 | 2,25 | 2,19 | 2,25 | 447 | 1.487.983 |
| 21/3/2025 | 2,26 | 2,37 | +6,28% | 2,10 | 2,37 | 2,18 | 2,17 | 2,37 | 683 | 1.703.220 |
| 20/3/2025 | 2,28 | 2,23 | 0,00% | 2,21 | 2,33 | 2,26 | 2,23 | 2,26 | 447 | 1.450.428 |
| 19/3/2025 | 2,09 | 2,23 | +6,19% | 2,06 | 2,27 | 2,19 | 2,23 | 2,24 | 484 | 1.491.757 |
| 18/3/2025 | 2,13 | 2,10 | +1,94% | 2,09 | 2,22 | 2,14 | 2,10 | 2,12 | 653 | 1.314.575 |
| 17/3/2025 | 2,05 | 2,06 | +1,98% | 2,05 | 2,18 | 2,10 | 2,06 | 2,10 | 512 | 1.421.211 |
| 14/3/2025 | 1,87 | 2,02 | +9,78% | 1,82 | 2,08 | 1,99 | 2,02 | 2,07 | 397 | 1.529.749 |
| 13/3/2025 | 1,87 | 1,84 | 0,00% | 1,81 | 1,92 | 1,86 | 1,84 | 1,88 | 312 | 929.074 |
| 12/3/2025 | 1,87 | 1,84 | -0,54% | 1,80 | 1,93 | 1,85 | 1,84 | 1,88 | 340 | 1.106.389 |
| 11/3/2025 | 1,85 | 1,85 | +1,09% | 1,75 | 1,90 | 1,80 | 1,82 | 1,85 | 442 | 978.375 |
| 10/3/2025 | 1,84 | 1,83 | +0,55% | 1,80 | 1,90 | 1,84 | 1,83 | 1,87 | 404 | 1.128.415 |
| 7/3/2025 | 1,76 | 1,82 | +1,11% | 1,72 | 1,88 | 1,80 | 1,82 | 1,85 | 1.067 | 1.156.401 |
| 6/3/2025 | 1,71 | 1,80 | +7,14% | 1,69 | 1,83 | 1,76 | 1,75 | 1,80 | 599 | 1.045.273 |
| 5/3/2025 | 1,69 | 1,68 | -0,59% | 1,67 | 1,73 | 1,69 | 1,68 | 1,72 | 218 | 656.933 |
| 28/2/2025 | 1,72 | 1,69 | -3,98% | 1,65 | 1,80 | 1,71 | 1,68 | 1,69 | 546 | 1.387.133 |
| 27/2/2025 | 1,76 | 1,76 | +2,33% | 1,72 | 1,82 | 1,76 | 1,76 | 1,79 | 499 | 1.348.498 |
| 26/2/2025 | 1,89 | 1,72 | -8,02% | 1,72 | 1,91 | 1,77 | 1,72 | 1,77 | 690 | 1.675.305 |
| 25/2/2025 | 1,97 | 1,87 | -4,10% | 1,87 | 2,03 | 1,92 | 1,87 | 1,91 | 509 | 1.179.957 |
| 24/2/2025 | 2,15 | 1,95 | -7,58% | 1,95 | 2,17 | 2,04 | 1,95 | 2,00 | 506 | 1.525.157 |
| 21/2/2025 | 2,18 | 2,11 | -1,86% | 2,11 | 2,20 | 2,15 | 2,10 | 2,11 | 363 | 929.045 |
| 20/2/2025 | 2,21 | 2,15 | -1,38% | 2,13 | 2,24 | 2,18 | 2,15 | 2,20 | 434 | 1.105.032 |
| 19/2/2025 | 2,30 | 2,18 | -5,22% | 2,18 | 2,33 | 2,23 | 2,18 | 2,19 | 560 | 1.260.876 |
| 18/2/2025 | 2,23 | 2,30 | +4,55% | 2,21 | 2,37 | 2,31 | 2,26 | 2,30 | 1.174 | 6.729.017 |
| 17/2/2025 | 2,23 | 2,20 | +0,92% | 2,20 | 2,40 | 2,34 | 2,20 | 2,31 | 1.002 | 2.476.702 |
| 14/2/2025 | 2,06 | 2,18 | +7,92% | 2,04 | 2,22 | 2,15 | 2,18 | 2,22 | 476 | 1.700.685 |
| 13/2/2025 | 2,08 | 2,02 | -1,46% | 1,98 | 2,09 | 2,02 | 2,02 | 2,05 | 222 | 670.435 |
| 12/2/2025 | 2,14 | 2,05 | -2,84% | 2,04 | 2,14 | 2,07 | 2,04 | 2,05 | 311 | 1.123.605 |
| 11/2/2025 | 2,08 | 2,11 | +2,93% | 2,06 | 2,15 | 2,10 | 2,11 | 2,14 | 452 | 1.552.987 |
| 10/2/2025 | 2,00 | 2,05 | +5,67% | 1,93 | 2,10 | 2,03 | 2,05 | 2,09 | 448 | 1.285.734 |
| 7/2/2025 | 1,97 | 1,94 | -1,52% | 1,92 | 2,02 | 1,95 | 1,94 | 1,98 | 316 | 1.093.054 |
| 6/2/2025 | 1,86 | 1,97 | +7,07% | 1,84 | 2,02 | 1,94 | 1,97 | 2,00 | 465 | 1.375.365 |
| 5/2/2025 | 1,98 | 1,84 | -5,15% | 1,84 | 2,00 | 1,89 | 1,84 | 1,89 | 557 | 1.307.046 |
| 4/2/2025 | 1,97 | 1,94 | -1,02% | 1,87 | 1,98 | 1,92 | 1,94 | 1,98 | 658 | 1.238.161 |
| 3/2/2025 | 2,05 | 1,96 | -2,97% | 1,96 | 2,06 | 2,00 | 1,96 | 1,99 | 536 | 1.308.895 |
| 31/1/2025 | 2,10 | 2,02 | -2,42% | 2,02 | 2,13 | 2,08 | 2,02 | 2,10 | 317 | 1.200.922 |
| 30/1/2025 | 1,92 | 2,07 | +6,15% | 1,90 | 2,10 | 2,04 | 2,04 | 2,07 | 379 | 1.553.671 |
| 29/1/2025 | 1,99 | 1,95 | -1,02% | 1,90 | 2,02 | 1,93 | 1,91 | 1,95 | 290 | 937.773 |
| 28/1/2025 | 1,99 | 1,97 | 0,00% | 1,93 | 2,06 | 1,99 | 1,97 | 2,00 | 593 | 1.370.324 |
| 27/1/2025 | 1,89 | 1,97 | +4,23% | 1,77 | 2,01 | 1,95 | 1,97 | 1,98 | 443 | 1.428.996 |
| 24/1/2025 | 1,68 | 1,89 | +11,18% | 1,68 | 1,91 | 1,83 | 1,85 | 1,89 | 537 | 1.297.156 |
| 23/1/2025 | 1,76 | 1,70 | -2,30% | 1,66 | 1,78 | 1,71 | 1,67 | 1,70 | 417 | 682.796 |
| 22/1/2025 | 1,74 | 1,74 | +0,58% | 1,65 | 1,76 | 1,71 | 1,72 | 1,74 | 467 | 919.475 |
| 21/1/2025 | 1,75 | 1,73 | +1,17% | 1,66 | 1,77 | 1,69 | 1,68 | 1,73 | 623 | 927.082 |
| 20/1/2025 | 1,65 | 1,71 | +3,01% | 1,60 | 1,75 | 1,68 | 1,71 | 1,75 | 550 | 1.027.601 |
| 17/1/2025 | 1,69 | 1,66 | -0,60% | 1,57 | 1,76 | 1,64 | 1,64 | 1,66 | 405 | 863.434 |
| 16/1/2025 | 1,72 | 1,67 | -1,76% | 1,66 | 1,76 | 1,70 | 1,67 | 1,71 | 518 | 883.977 |
| 15/1/2025 | 1,63 | 1,70 | +3,66% | 1,57 | 1,76 | 1,67 | 1,70 | 1,75 | 435 | 1.117.779 |
| 14/1/2025 | 1,56 | 1,64 | +7,19% | 1,52 | 1,64 | 1,55 | 1,54 | 1,64 | 386 | 793.549 |
| 13/1/2025 | 1,57 | 1,53 | -4,38% | 1,52 | 1,65 | 1,56 | 1,53 | 1,59 | 524 | 704.696 |
| 10/1/2025 | 1,54 | 1,60 | +3,90% | 1,48 | 1,60 | 1,51 | 1,51 | 1,60 | 416 | 1.063.075 |
| 9/1/2025 | 1,55 | 1,54 | +0,65% | 1,51 | 1,57 | 1,53 | 1,52 | 1,54 | 334 | 670.276 |
| 8/1/2025 | 1,68 | 1,53 | -3,77% | 1,53 | 1,68 | 1,55 | 1,53 | 1,57 | 548 | 1.138.612 |
| 7/1/2025 | 1,63 | 1,59 | -1,24% | 1,59 | 1,71 | 1,64 | 1,59 | 1,63 | 793 | 1.265.057 |
| 6/1/2025 | 1,56 | 1,61 | +6,62% | 1,55 | 1,63 | 1,57 | 1,57 | 1,61 | 31.982 | 18.235.194 |
| 3/1/2025 | 1,58 | 1,51 | -5,03% | 1,51 | 1,60 | 1,55 | 1,51 | 1,56 | 455 | 936.282 |
| 2/1/2025 | 1,61 | 1,59 | -0,63% | 1,54 | 1,62 | 1,57 | 1,54 | 1,59 | 568 | 1.123.985 |
| 30/12/2024 | 1,60 | 1,60 | +1,27% | 1,54 | 1,62 | 1,56 | 1,59 | 1,60 | 16.061 | 3.065.901 |
| 27/12/2024 | 1,65 | 1,58 | -4,24% | 1,53 | 1,66 | 1,56 | 1,58 | 1,62 | 11.266 | 2.659.122 |
| 26/12/2024 | 1,64 | 1,65 | +0,61% | 1,60 | 1,66 | 1,63 | 1,61 | 1,65 | 616 | 1.126.494 |
| 23/12/2024 | 1,77 | 1,64 | -6,29% | 1,62 | 1,77 | 1,67 | 1,64 | 1,66 | 776 | 1.235.319 |
| 20/12/2024 | 1,70 | 1,75 | +6,06% | 1,65 | 1,80 | 1,73 | 1,75 | 1,80 | 403 | 1.256.622 |
| 19/12/2024 | 1,63 | 1,65 | +4,43% | 1,59 | 1,71 | 1,62 | 1,65 | 1,69 | 1.386 | 1.290.589 |
| 18/12/2024 | 1,89 | 1,58 | -12,71% | 1,58 | 1,89 | 1,69 | 1,58 | 1,66 | 816 | 2.290.996 |
| 17/12/2024 | 1,83 | 1,81 | 0,00% | 1,72 | 1,87 | 1,79 | 1,81 | 1,86 | 732 | 1.513.050 |
| 16/12/2024 | 1,92 | 1,81 | -4,74% | 1,77 | 1,93 | 1,83 | 1,77 | 1,81 | 885 | 1.785.605 |
| 13/12/2024 | 1,90 | 1,90 | +1,06% | 1,84 | 1,94 | 1,87 | 1,90 | 1,93 | 592 | 2.022.123 |
| 12/12/2024 | 2,05 | 1,88 | -10,48% | 1,80 | 2,06 | 1,88 | 1,88 | 1,89 | 900 | 2.581.411 |
| 11/12/2024 | 2,00 | 2,10 | +3,45% | 1,90 | 2,13 | 2,02 | 2,04 | 2,10 | 399 | 1.102.070 |
| 10/12/2024 | 1,98 | 2,03 | +3,05% | 1,91 | 2,04 | 1,95 | 1,97 | 2,03 | 490 | 1.215.858 |
| 9/12/2024 | 1,99 | 1,97 | 0,00% | 1,90 | 2,03 | 1,96 | 1,92 | 1,97 | 658 | 1.515.682 |
| 6/12/2024 | 2,12 | 1,97 | -6,64% | 1,96 | 2,15 | 2,02 | 1,97 | 2,02 | 644 | 1.911.590 |
| 5/12/2024 | 2,12 | 2,11 | 0,00% | 2,11 | 2,23 | 2,16 | 2,11 | 2,13 | 297 | 825.216 |
| 4/12/2024 | 2,14 | 2,11 | 0,00% | 2,11 | 2,19 | 2,15 | 2,11 | 2,16 | 574 | 1.144.541 |
| 3/12/2024 | 2,09 | 2,11 | +0,48% | 2,04 | 2,15 | 2,09 | 2,10 | 2,11 | 720 | 1.499.415 |
| 2/12/2024 | 2,15 | 2,10 | -1,41% | 2,05 | 2,19 | 2,10 | 2,08 | 2,10 | 826 | 2.005.513 |
| 29/11/2024 | 2,09 | 2,13 | +1,43% | 1,98 | 2,20 | 2,06 | 2,07 | 2,13 | 2.364 | 3.069.869 |
| 28/11/2024 | 2,44 | 2,10 | -12,86% | 2,07 | 2,44 | 2,19 | 2,10 | 2,20 | 1.250 | 4.254.932 |
| 27/11/2024 | 2,60 | 2,41 | -6,23% | 2,39 | 2,64 | 2,49 | 2,41 | 2,45 | 883 | 2.202.216 |
| 26/11/2024 | 2,54 | 2,57 | +1,98% | 2,53 | 2,67 | 2,60 | 2,57 | 2,62 | 772 | 1.636.195 |
| 25/11/2024 | 2,41 | 2,52 | +5,88% | 2,40 | 2,57 | 2,48 | 2,52 | 2,57 | 443 | 1.747.322 |
| 22/11/2024 | 2,32 | 2,38 | +3,93% | 2,28 | 2,41 | 2,35 | 2,38 | 2,41 | 402 | 1.056.888 |
| 21/11/2024 | 2,40 | 2,29 | -3,38% | 2,28 | 2,40 | 2,31 | 2,29 | 2,35 | 704 | 1.843.399 |
| 19/11/2024 | 2,40 | 2,37 | +1,72% | 2,33 | 2,40 | 2,37 | 2,37 | 2,41 | 401 | 947.479 |
| 18/11/2024 | 2,30 | 2,33 | -2,10% | 2,29 | 2,41 | 2,32 | 2,33 | 2,39 | 431 | 1.209.916 |
| 14/11/2024 | 2,38 | 2,38 | +2,15% | 2,31 | 2,38 | 2,33 | 2,33 | 2,38 | 360 | 1.451.609 |
| 13/11/2024 | 2,39 | 2,33 | -1,27% | 2,30 | 2,42 | 2,34 | 2,33 | 2,37 | 403 | 1.413.879 |
| 12/11/2024 | 2,45 | 2,36 | -2,48% | 2,35 | 2,49 | 2,39 | 2,36 | 2,40 | 460 | 1.389.042 |
| 11/11/2024 | 2,36 | 2,42 | +1,26% | 2,31 | 2,45 | 2,37 | 2,42 | 2,45 | 525 | 1.517.647 |
| 8/11/2024 | 2,42 | 2,39 | -2,05% | 2,31 | 2,43 | 2,36 | 2,35 | 2,39 | 639 | 2.167.122 |
| 7/11/2024 | 2,67 | 2,44 | -8,96% | 2,42 | 2,82 | 2,57 | 2,44 | 2,49 | 926 | 3.919.605 |
| 6/11/2024 | 2,48 | 2,68 | +6,35% | 2,47 | 2,70 | 2,64 | 2,60 | 2,68 | 766 | 1.915.057 |
| 5/11/2024 | 2,57 | 2,52 | -2,33% | 2,49 | 2,61 | 2,56 | 2,52 | 2,60 | 552 | 1.736.699 |
| 4/11/2024 | 2,32 | 2,58 | +10,73% | 2,30 | 2,58 | 2,48 | 2,57 | 2,58 | 591 | 1.947.831 |
| 1/11/2024 | 2,51 | 2,33 | -6,80% | 2,30 | 2,54 | 2,37 | 2,33 | 2,34 | 854 | 2.985.406 |
| 31/10/2024 | 2,60 | 2,50 | -5,30% | 2,50 | 2,66 | 2,56 | 2,50 | 2,57 | 287 | 1.354.151 |
| 30/10/2024 | 2,52 | 2,64 | +4,76% | 2,52 | 2,67 | 2,60 | 2,61 | 2,64 | 226 | 1.219.273 |
| 29/10/2024 | 2,63 | 2,52 | -5,26% | 2,51 | 2,67 | 2,58 | 2,52 | 2,57 | 519 | 1.383.175 |
| 28/10/2024 | 2,55 | 2,66 | +6,40% | 2,45 | 2,71 | 2,65 | 2,64 | 2,66 | 506 | 1.535.911 |
| 25/10/2024 | 2,59 | 2,50 | -2,34% | 2,50 | 2,63 | 2,56 | 2,50 | 2,55 | 408 | 1.117.023 |
| 24/10/2024 | 2,48 | 2,56 | +4,49% | 2,41 | 2,59 | 2,52 | 2,56 | 2,59 | 310 | 1.751.431 |
| 23/10/2024 | 2,42 | 2,45 | +1,24% | 2,40 | 2,49 | 2,44 | 2,45 | 2,48 | 309 | 802.912 |
| 22/10/2024 | 2,49 | 2,42 | -1,63% | 2,41 | 2,51 | 2,44 | 2,42 | 2,46 | 355 | 1.128.560 |
| 21/10/2024 | 2,45 | 2,46 | +1,65% | 2,45 | 2,50 | 2,47 | 2,46 | 2,50 | 377 | 878.704 |
| 18/10/2024 | 2,53 | 2,42 | -3,59% | 2,42 | 2,53 | 2,46 | 2,42 | 2,47 | 245 | 1.077.464 |
| 17/10/2024 | 2,53 | 2,51 | +0,40% | 2,46 | 2,54 | 2,49 | 2,47 | 2,51 | 321 | 1.121.257 |
| 16/10/2024 | 2,39 | 2,50 | +2,88% | 2,39 | 2,57 | 2,51 | 2,50 | 2,51 | 555 | 2.020.548 |
| 15/10/2024 | 2,50 | 2,43 | -0,82% | 2,42 | 2,54 | 2,47 | 2,43 | 2,48 | 489 | 1.876.771 |
| 14/10/2024 | 2,31 | 2,45 | +6,06% | 2,31 | 2,46 | 2,39 | 2,41 | 2,45 | 622 | 2.256.153 |
| 11/10/2024 | 2,24 | 2,31 | +3,59% | 2,22 | 2,31 | 2,26 | 2,28 | 2,32 | 381 | 808.943 |
| 10/10/2024 | 2,34 | 2,23 | -3,04% | 2,23 | 2,34 | 2,25 | 2,23 | 2,25 | 400 | 1.430.759 |
| 9/10/2024 | 2,39 | 2,30 | -4,56% | 2,30 | 2,46 | 2,34 | 2,30 | 2,33 | 448 | 1.642.176 |
| 8/10/2024 | 2,37 | 2,41 | +0,42% | 2,34 | 2,48 | 2,40 | 2,41 | 2,46 | 473 | 1.497.851 |
| 7/10/2024 | 2,41 | 2,40 | -0,41% | 2,35 | 2,47 | 2,40 | 2,38 | 2,40 | 261 | 1.009.334 |
| 4/10/2024 | 2,33 | 2,41 | +4,78% | 2,27 | 2,45 | 2,37 | 2,41 | 2,45 | 404 | 1.218.466 |
| 3/10/2024 | 2,38 | 2,30 | -2,13% | 2,27 | 2,41 | 2,30 | 2,30 | 2,33 | 426 | 1.432.697 |
| 2/10/2024 | 2,36 | 2,35 | +0,86% | 2,34 | 2,49 | 2,43 | 2,35 | 2,38 | 534 | 2.000.394 |
| 1/10/2024 | 2,32 | 2,33 | -1,69% | 2,28 | 2,50 | 2,37 | 2,33 | 2,37 | 1.115 | 2.316.087 |
| 30/9/2024 | 2,42 | 2,37 | -0,84% | 2,32 | 2,42 | 2,35 | 2,33 | 2,37 | 377 | 1.523.075 |
| 26/9/2024 | 2,33 | 2,39 | +1,70% | 2,33 | 2,49 | 2,41 | 2,39 | 2,40 | 478 | 1.701.176 |
| 25/9/2024 | 2,45 | 2,35 | -5,24% | 2,35 | 2,45 | 2,38 | 2,35 | 2,38 | 558 | 2.259.815 |
| 24/9/2024 | 2,68 | 2,48 | -6,06% | 2,41 | 2,69 | 2,47 | 2,46 | 2,48 | 1.071 | 3.257.591 |
| 23/9/2024 | 2,80 | 2,64 | -5,71% | 2,62 | 2,80 | 2,67 | 2,63 | 2,64 | 646 | 2.575.921 |
| 20/9/2024 | 2,98 | 2,80 | -6,04% | 2,72 | 3,00 | 2,81 | 2,79 | 2,80 | 727 | 3.566.974 |
| 19/9/2024 | 3,20 | 2,98 | -6,88% | 2,97 | 3,24 | 3,06 | 2,98 | 3,01 | 692 | 3.365.432 |
| 18/9/2024 | 3,18 | 3,20 | -0,31% | 3,14 | 3,29 | 3,19 | 3,15 | 3,20 | 414 | 1.501.937 |
| 17/9/2024 | 3,20 | 3,21 | +0,63% | 3,12 | 3,21 | 3,17 | 3,18 | 3,21 | 335 | 1.468.346 |
| 16/9/2024 | 3,19 | 3,19 | -0,62% | 3,15 | 3,22 | 3,19 | 3,19 | 3,22 | 486 | 2.106.754 |
| 13/9/2024 | 3,08 | 3,21 | +3,55% | 3,08 | 3,29 | 3,21 | 3,17 | 3,21 | 335 | 1.856.038 |
| 12/9/2024 | 3,33 | 3,10 | -5,78% | 3,10 | 3,33 | 3,13 | 3,10 | 3,12 | 749 | 2.822.118 |
| 11/9/2024 | 3,18 | 3,29 | +4,78% | 3,14 | 3,33 | 3,23 | 3,29 | 3,33 | 343 | 1.621.588 |
| 10/9/2024 | 3,21 | 3,14 | -0,95% | 3,11 | 3,21 | 3,15 | 3,13 | 3,14 | 364 | 2.300.507 |