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.
ARML3 - ARMAC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,47 | 3,37 | -3,71% | 3,32 | 3,47 | 3,37 | 3,35 | 3,37 | 1.560 | 241.452.800 |
| 2/6/2026 | 3,53 | 3,50 | 0,00% | 3,45 | 3,55 | 3,49 | 3,47 | 3,50 | 937 | 166.227.400 |
| 1/6/2026 | 3,66 | 3,50 | -4,11% | 3,42 | 3,67 | 3,49 | 3,49 | 3,50 | 2.320 | 499.706.600 |
| 29/5/2026 | 3,66 | 3,65 | -2,93% | 3,53 | 3,75 | 3,60 | 3,62 | 3,65 | 2.448 | 337.418.700 |
| 28/5/2026 | 3,78 | 3,76 | 0,00% | 3,70 | 3,83 | 3,76 | 3,71 | 3,76 | 1.223 | 168.655.100 |
| 27/5/2026 | 3,78 | 3,76 | -0,53% | 3,70 | 3,84 | 3,76 | 3,73 | 3,76 | 1.981 | 306.432.900 |
| 26/5/2026 | 3,73 | 3,78 | +1,61% | 3,60 | 3,80 | 3,71 | 3,78 | 3,80 | 3.576 | 486.512.900 |
| 25/5/2026 | 3,42 | 3,72 | +10,39% | 3,42 | 3,81 | 3,67 | 3,72 | 3,77 | 2.752 | 670.681.200 |
| 22/5/2026 | 3,35 | 3,37 | +1,20% | 3,28 | 3,41 | 3,35 | 3,37 | 3,38 | 1.375 | 259.872.900 |
| 21/5/2026 | 3,32 | 3,33 | +0,30% | 3,20 | 3,36 | 3,29 | 3,31 | 3,33 | 2.199 | 354.730.900 |
| 20/5/2026 | 3,29 | 3,32 | +1,22% | 3,29 | 3,43 | 3,36 | 3,32 | 3,33 | 4.589 | 819.676.000 |
| 19/5/2026 | 3,47 | 3,28 | -6,55% | 3,25 | 3,49 | 3,32 | 3,28 | 3,29 | 3.749 | 762.787.900 |
| 18/5/2026 | 3,48 | 3,51 | +0,86% | 3,41 | 3,54 | 3,46 | 3,48 | 3,51 | 6.175 | 592.076.200 |
| 15/5/2026 | 3,55 | 3,48 | -4,40% | 3,41 | 3,56 | 3,48 | 3,46 | 3,48 | 4.557 | 649.718.700 |
| 14/5/2026 | 3,68 | 3,64 | 0,00% | 3,53 | 3,80 | 3,63 | 3,60 | 3,64 | 5.480 | 796.717.500 |
| 13/5/2026 | 4,11 | 3,64 | -10,57% | 3,51 | 4,11 | 3,74 | 3,61 | 3,64 | 10.522 | 2.872.092.200 |
| 12/5/2026 | 4,17 | 4,07 | -2,40% | 4,03 | 4,28 | 4,11 | 4,07 | 4,09 | 4.478 | 518.109.800 |
| 11/5/2026 | 4,21 | 4,17 | -0,48% | 4,10 | 4,30 | 4,17 | 4,14 | 4,17 | 3.827 | 493.794.700 |
| 8/5/2026 | 4,38 | 4,19 | -3,23% | 4,19 | 4,53 | 4,30 | 4,19 | 4,22 | 1.512 | 277.399.900 |
| 7/5/2026 | 4,45 | 4,33 | -3,35% | 4,33 | 4,51 | 4,39 | 4,33 | 4,38 | 2.303 | 395.152.600 |
| 6/5/2026 | 4,65 | 4,48 | -2,18% | 4,48 | 4,76 | 4,57 | 4,48 | 4,54 | 2.613 | 538.848.800 |
| 5/5/2026 | 4,71 | 4,58 | -2,76% | 4,51 | 4,83 | 4,62 | 4,58 | 4,64 | 4.435 | 882.774.500 |
| 4/5/2026 | 4,80 | 4,71 | -1,26% | 4,67 | 4,93 | 4,76 | 4,69 | 4,72 | 2.338 | 349.058.700 |
| 30/4/2026 | 4,79 | 4,77 | +0,85% | 4,70 | 4,87 | 4,78 | 4,77 | 4,82 | 1.859 | 417.311.000 |
| 29/4/2026 | 4,96 | 4,73 | -4,25% | 4,72 | 5,00 | 4,82 | 4,73 | 4,79 | 6.209 | 980.557.400 |
| 28/4/2026 | 5,10 | 4,94 | -2,76% | 4,84 | 5,10 | 4,92 | 4,93 | 4,95 | 3.213 | 395.882.400 |
| 27/4/2026 | 5,45 | 5,08 | -6,62% | 5,05 | 5,45 | 5,19 | 5,07 | 5,08 | 3.059 | 748.344.900 |
| 24/4/2026 | 5,58 | 5,44 | -4,39% | 5,33 | 5,69 | 5,48 | 5,43 | 5,49 | 3.526 | 928.762.000 |
| 23/4/2026 | 5,64 | 5,69 | +0,53% | 5,55 | 5,82 | 5,70 | 5,69 | 5,70 | 5.741 | 1.250.876.500 |
| 22/4/2026 | 5,44 | 5,66 | +4,04% | 5,40 | 5,77 | 5,62 | 5,66 | 5,67 | 2.596 | 1.064.409.600 |
| 20/4/2026 | 5,43 | 5,44 | +0,93% | 5,36 | 5,55 | 5,46 | 5,43 | 5,47 | 1.981 | 314.239.700 |
| 17/4/2026 | 5,36 | 5,39 | +0,75% | 5,33 | 5,51 | 5,39 | 5,39 | 5,41 | 1.529 | 436.074.300 |
| 16/4/2026 | 5,54 | 5,35 | -3,43% | 5,30 | 5,58 | 5,38 | 5,33 | 5,35 | 1.607 | 322.342.300 |
| 15/4/2026 | 5,70 | 5,54 | -1,95% | 5,51 | 5,76 | 5,57 | 5,53 | 5,54 | 1.195 | 278.132.800 |
| 14/4/2026 | 5,58 | 5,65 | +1,44% | 5,51 | 5,71 | 5,61 | 5,65 | 5,66 | 1.894 | 385.740.800 |
| 13/4/2026 | 5,46 | 5,57 | +1,27% | 5,34 | 5,62 | 5,53 | 5,56 | 5,60 | 1.955 | 394.631.700 |
| 10/4/2026 | 5,48 | 5,50 | +1,29% | 5,35 | 5,57 | 5,47 | 5,44 | 5,50 | 1.721 | 375.539.900 |
| 9/4/2026 | 5,48 | 5,43 | -0,55% | 5,30 | 5,53 | 5,41 | 5,42 | 5,43 | 1.957 | 486.352.500 |
| 8/4/2026 | 5,50 | 5,46 | +7,48% | 5,46 | 5,97 | 5,68 | 5,46 | 5,56 | 4.164 | 1.497.097.100 |
| 7/4/2026 | 5,24 | 5,08 | -3,42% | 4,98 | 5,24 | 5,03 | 5,07 | 5,09 | 1.118 | 511.656.700 |
| 6/4/2026 | 5,46 | 5,26 | -2,59% | 5,23 | 5,46 | 5,30 | 5,26 | 5,28 | 894 | 190.516.400 |
| 2/4/2026 | 5,27 | 5,40 | -1,46% | 5,15 | 5,55 | 5,39 | 5,38 | 5,41 | 2.553 | 668.796.000 |
| 1/4/2026 | 4,94 | 5,48 | +11,38% | 4,90 | 5,50 | 5,36 | 5,45 | 5,48 | 3.811 | 793.679.900 |
| 31/3/2026 | 4,93 | 4,92 | +1,44% | 4,64 | 5,24 | 4,94 | 4,90 | 4,92 | 3.937 | 870.589.600 |
| 30/3/2026 | 5,03 | 4,85 | -2,61% | 4,82 | 5,10 | 4,93 | 4,84 | 4,85 | 1.358 | 294.403.000 |
| 27/3/2026 | 5,27 | 4,98 | -5,32% | 4,98 | 5,27 | 5,02 | 4,98 | 5,00 | 1.857 | 410.817.100 |
| 26/3/2026 | 5,15 | 5,26 | +0,38% | 5,08 | 5,29 | 5,18 | 5,21 | 5,26 | 1.733 | 537.456.100 |
| 25/3/2026 | 5,10 | 5,24 | +3,76% | 5,07 | 5,35 | 5,23 | 5,23 | 5,27 | 2.121 | 416.722.300 |
| 24/3/2026 | 5,09 | 5,05 | -2,13% | 4,97 | 5,25 | 5,07 | 5,05 | 5,09 | 2.005 | 375.858.100 |
| 23/3/2026 | 4,50 | 5,16 | +16,22% | 4,50 | 5,16 | 4,97 | 5,12 | 5,16 | 3.047 | 738.796.400 |
| 20/3/2026 | 4,72 | 4,44 | -7,31% | 4,44 | 4,74 | 4,50 | 4,43 | 4,44 | 2.789 | 475.122.000 |
| 19/3/2026 | 4,80 | 4,79 | -0,21% | 4,53 | 4,85 | 4,71 | 4,79 | 4,80 | 3.057 | 429.063.800 |
| 18/3/2026 | 4,90 | 4,80 | -1,23% | 4,80 | 5,04 | 4,91 | 4,80 | 4,84 | 1.973 | 408.663.700 |
| 17/3/2026 | 4,97 | 4,86 | -2,02% | 4,86 | 5,18 | 4,98 | 4,86 | 4,90 | 1.780 | 279.909.300 |
| 16/3/2026 | 4,74 | 4,96 | +5,53% | 4,74 | 5,08 | 4,98 | 4,96 | 5,00 | 1.683 | 356.337.000 |
| 13/3/2026 | 4,80 | 4,70 | -1,05% | 4,61 | 4,85 | 4,69 | 4,69 | 4,71 | 1.728 | 246.658.300 |
| 12/3/2026 | 5,06 | 4,75 | -7,23% | 4,75 | 5,11 | 4,81 | 4,75 | 4,77 | 1.901 | 375.434.900 |
| 11/3/2026 | 5,20 | 5,12 | -1,35% | 5,05 | 5,28 | 5,14 | 5,10 | 5,14 | 1.320 | 209.867.100 |
| 10/3/2026 | 4,95 | 5,19 | +4,85% | 4,95 | 5,30 | 5,18 | 5,19 | 5,24 | 3.190 | 780.918.300 |
| 9/3/2026 | 4,84 | 4,95 | +1,02% | 4,70 | 5,00 | 4,88 | 4,91 | 4,95 | 4.095 | 798.524.700 |
| 6/3/2026 | 5,51 | 4,90 | -10,75% | 4,90 | 5,54 | 5,15 | 4,83 | 4,88 | 3.167 | 572.445.500 |
| 5/3/2026 | 5,76 | 5,49 | -5,34% | 5,46 | 5,86 | 5,61 | 5,49 | 5,50 | 2.011 | 403.797.500 |
| 4/3/2026 | 5,79 | 5,80 | +1,75% | 5,74 | 5,93 | 5,82 | 5,79 | 5,84 | 1.760 | 338.367.800 |
| 3/3/2026 | 5,93 | 5,70 | -5,94% | 5,67 | 5,99 | 5,75 | 5,70 | 5,73 | 2.202 | 633.256.500 |
| 2/3/2026 | 5,85 | 6,06 | +2,71% | 5,65 | 6,06 | 5,88 | 5,99 | 6,07 | 2.091 | 537.934.300 |
| 27/2/2026 | 5,97 | 5,90 | -1,99% | 5,82 | 6,06 | 5,95 | 5,89 | 5,90 | 2.958 | 549.187.200 |
| 26/2/2026 | 6,22 | 6,02 | -2,43% | 5,88 | 6,22 | 6,01 | 6,02 | 6,03 | 1.750 | 534.454.800 |
| 25/2/2026 | 6,15 | 6,17 | +0,98% | 6,03 | 6,30 | 6,16 | 6,17 | 6,21 | 2.366 | 701.434.700 |
| 24/2/2026 | 5,70 | 6,11 | +7,57% | 5,70 | 6,18 | 6,04 | 6,11 | 6,12 | 2.839 | 930.508.500 |
| 23/2/2026 | 5,69 | 5,68 | +0,53% | 5,47 | 5,69 | 5,59 | 5,67 | 5,68 | 2.797 | 484.388.500 |
| 20/2/2026 | 5,54 | 5,65 | +1,44% | 5,41 | 5,70 | 5,54 | 5,64 | 5,69 | 2.361 | 638.552.600 |
| 19/2/2026 | 5,45 | 5,57 | +2,20% | 5,30 | 5,60 | 5,44 | 5,57 | 5,58 | 1.283 | 393.071.900 |
| 18/2/2026 | 5,40 | 5,45 | +0,93% | 5,33 | 5,66 | 5,47 | 5,40 | 5,45 | 2.231 | 373.689.000 |
| 13/2/2026 | 4,95 | 5,40 | +6,51% | 4,90 | 5,51 | 5,34 | 5,39 | 5,43 | 2.460 | 774.625.400 |
| 11/2/2026 | 4,99 | 5,07 | +4,11% | 4,87 | 5,17 | 5,03 | 5,07 | 5,12 | 2.245 | 610.315.100 |
| 10/2/2026 | 4,85 | 4,87 | +0,41% | 4,70 | 5,04 | 4,88 | 4,85 | 4,87 | 2.219 | 575.964.000 |
| 9/2/2026 | 4,85 | 4,85 | +1,89% | 4,73 | 4,89 | 4,81 | 4,82 | 4,85 | 1.149 | 201.297.000 |
| 6/2/2026 | 4,48 | 4,76 | +4,85% | 4,48 | 4,88 | 4,73 | 4,76 | 4,81 | 2.927 | 868.675.500 |
| 5/2/2026 | 4,58 | 4,54 | -0,66% | 4,47 | 4,64 | 4,53 | 4,52 | 4,56 | 2.788 | 486.834.700 |
| 4/2/2026 | 4,80 | 4,57 | -5,58% | 4,51 | 4,80 | 4,58 | 4,51 | 4,57 | 3.455 | 751.107.600 |
| 3/2/2026 | 4,72 | 4,84 | +2,76% | 4,72 | 4,89 | 4,81 | 4,80 | 4,84 | 2.140 | 529.576.900 |
| 2/2/2026 | 4,81 | 4,71 | -1,67% | 4,64 | 4,89 | 4,73 | 4,71 | 4,72 | 1.780 | 336.706.600 |
| 30/1/2026 | 4,82 | 4,79 | -0,21% | 4,68 | 4,90 | 4,79 | 4,75 | 4,79 | 1.792 | 356.999.000 |
| 29/1/2026 | 4,70 | 4,80 | +2,13% | 4,65 | 4,92 | 4,77 | 4,80 | 4,83 | 1.408 | 363.648.700 |
| 28/1/2026 | 4,52 | 4,70 | +3,75% | 4,52 | 4,70 | 4,61 | 4,66 | 4,70 | 1.065 | 213.645.400 |
| 27/1/2026 | 4,55 | 4,53 | -0,22% | 4,52 | 4,59 | 4,55 | 4,52 | 4,54 | 1.230 | 316.923.700 |
| 26/1/2026 | 4,50 | 4,54 | +0,89% | 4,39 | 4,54 | 4,47 | 4,49 | 4,54 | 1.315 | 161.947.900 |
| 23/1/2026 | 4,41 | 4,50 | +2,04% | 4,34 | 4,56 | 4,46 | 4,49 | 4,50 | 1.221 | 235.339.400 |
| 22/1/2026 | 4,38 | 4,41 | +1,85% | 4,32 | 4,49 | 4,43 | 4,41 | 4,48 | 1.973 | 327.074.200 |
| 21/1/2026 | 4,24 | 4,33 | +2,36% | 4,22 | 4,40 | 4,34 | 4,32 | 4,35 | 1.422 | 325.240.100 |
| 20/1/2026 | 4,05 | 4,23 | +4,70% | 3,98 | 4,27 | 4,18 | 4,20 | 4,23 | 1.408 | 246.499.600 |
| 19/1/2026 | 4,20 | 4,04 | -3,81% | 4,00 | 4,21 | 4,07 | 4,04 | 4,05 | 935 | 176.432.500 |
| 16/1/2026 | 4,33 | 4,20 | -3,00% | 4,14 | 4,35 | 4,19 | 4,18 | 4,20 | 1.816 | 280.590.600 |
| 15/1/2026 | 4,25 | 4,33 | +2,61% | 4,24 | 4,45 | 4,36 | 4,32 | 4,35 | 1.701 | 279.902.100 |
| 14/1/2026 | 4,15 | 4,22 | +1,44% | 4,11 | 4,25 | 4,20 | 4,20 | 4,24 | 1.258 | 188.157.100 |
| 13/1/2026 | 4,10 | 4,16 | -0,48% | 4,06 | 4,19 | 4,12 | 4,10 | 4,16 | 1.263 | 152.044.800 |
| 12/1/2026 | 4,20 | 4,18 | -0,48% | 4,09 | 4,20 | 4,14 | 4,16 | 4,19 | 1.622 | 226.161.000 |
| 9/1/2026 | 4,17 | 4,20 | -8,30% | 4,17 | 4,39 | 4,25 | 4,20 | 4,23 | 1.788 | 442.479.900 |
| 8/1/2026 | 4,66 | 4,58 | -1,72% | 4,48 | 4,67 | 4,56 | 4,57 | 4,59 | 2.421 | 488.398.200 |
| 7/1/2026 | 4,70 | 4,66 | -1,27% | 4,60 | 4,75 | 4,66 | 4,61 | 4,67 | 1.635 | 330.127.100 |
| 6/1/2026 | 4,65 | 4,72 | +1,72% | 4,62 | 4,83 | 4,72 | 4,66 | 4,72 | 2.027 | 380.263.600 |
| 5/1/2026 | 4,60 | 4,64 | +1,09% | 4,54 | 4,78 | 4,68 | 4,63 | 4,64 | 4.262 | 382.221.100 |
| 2/1/2026 | 4,53 | 4,59 | +2,46% | 4,47 | 4,61 | 4,56 | 4,55 | 4,59 | 1.782 | 293.389.800 |
| 30/12/2025 | 4,56 | 4,48 | -0,67% | 4,48 | 4,64 | 4,55 | 4,48 | 4,50 | 1.083 | 219.863.900 |
| 29/12/2025 | 4,58 | 4,51 | +6,12% | 4,48 | 4,67 | 4,56 | 4,51 | 4,54 | 2.265 | 587.712.000 |
| 26/12/2025 | 4,24 | 4,25 | +0,24% | 4,08 | 4,26 | 4,19 | 4,23 | 4,25 | 1.389 | 365.821.300 |
| 23/12/2025 | 4,18 | 4,24 | +1,68% | 4,17 | 4,32 | 4,26 | 4,24 | 4,26 | 907 | 140.949.800 |
| 22/12/2025 | 4,34 | 4,17 | -3,02% | 4,13 | 4,36 | 4,20 | 4,15 | 4,17 | 935 | 129.627.400 |
| 19/12/2025 | 4,29 | 4,30 | 0,00% | 4,29 | 4,44 | 4,34 | 4,30 | 4,32 | 2.124 | 269.017.100 |
| 18/12/2025 | 4,46 | 4,30 | -2,49% | 4,30 | 4,46 | 4,36 | 4,29 | 4,30 | 1.572 | 257.679.500 |
| 17/12/2025 | 4,43 | 4,41 | -0,23% | 4,19 | 4,54 | 4,37 | 4,40 | 4,43 | 2.034 | 443.114.800 |
| 16/12/2025 | 4,67 | 4,42 | -5,96% | 4,32 | 4,90 | 4,64 | 4,41 | 4,44 | 2.823 | 926.270.000 |
| 15/12/2025 | 4,55 | 4,70 | +2,84% | 4,55 | 4,79 | 4,70 | 4,70 | 4,73 | 1.628 | 307.579.200 |
| 12/12/2025 | 4,46 | 4,57 | +0,66% | 4,46 | 4,66 | 4,57 | 4,56 | 4,59 | 1.575 | 289.144.400 |
| 11/12/2025 | 4,56 | 4,54 | +0,67% | 4,48 | 4,63 | 4,56 | 4,52 | 4,54 | 1.539 | 223.964.700 |
| 10/12/2025 | 4,53 | 4,51 | -0,66% | 4,43 | 4,57 | 4,47 | 4,49 | 4,52 | 1.825 | 268.746.200 |
| 9/12/2025 | 4,63 | 4,54 | -2,16% | 4,40 | 4,64 | 4,51 | 4,51 | 4,55 | 1.580 | 275.800.600 |
| 8/12/2025 | 4,58 | 4,64 | 0,00% | 4,55 | 4,74 | 4,65 | 4,64 | 4,65 | 1.241 | 219.546.900 |
| 5/12/2025 | 4,91 | 4,64 | -6,07% | 4,52 | 5,00 | 4,71 | 4,60 | 4,64 | 2.619 | 652.014.700 |
| 4/12/2025 | 5,05 | 4,94 | -0,80% | 4,92 | 5,09 | 4,99 | 4,94 | 4,97 | 1.454 | 302.705.800 |
| 3/12/2025 | 4,88 | 4,98 | +1,84% | 4,88 | 5,07 | 4,96 | 4,98 | 4,99 | 3.442 | 746.654.700 |
| 2/12/2025 | 4,79 | 4,89 | +2,95% | 4,70 | 4,89 | 4,79 | 4,85 | 4,90 | 2.812 | 735.406.000 |
| 1/12/2025 | 4,69 | 4,75 | +1,28% | 4,59 | 4,80 | 4,72 | 4,72 | 4,75 | 2.047 | 562.781.900 |
| 28/11/2025 | 4,34 | 4,69 | +9,32% | 4,34 | 4,83 | 4,65 | 4,69 | 4,70 | 2.922 | 863.938.000 |
| 27/11/2025 | 4,22 | 4,29 | +3,37% | 4,15 | 4,45 | 4,28 | 4,29 | 4,43 | 3.595 | 853.594.900 |
| 26/11/2025 | 4,04 | 4,15 | +2,72% | 4,02 | 4,21 | 4,15 | 4,15 | 4,16 | 2.570 | 445.815.600 |
| 25/11/2025 | 4,02 | 4,04 | -0,25% | 4,00 | 4,11 | 4,05 | 4,04 | 4,08 | 2.043 | 346.393.100 |
| 24/11/2025 | 4,06 | 4,05 | -1,22% | 4,01 | 4,14 | 4,05 | 4,02 | 4,05 | 1.562 | 368.588.200 |
| 21/11/2025 | 4,29 | 4,10 | -3,98% | 3,97 | 4,29 | 4,08 | 4,05 | 4,10 | 3.256 | 647.772.700 |
| 19/11/2025 | 4,26 | 4,27 | +0,23% | 4,21 | 4,31 | 4,26 | 4,22 | 4,27 | 1.478 | 264.607.900 |
| 18/11/2025 | 4,21 | 4,26 | -0,23% | 4,12 | 4,27 | 4,20 | 4,21 | 4,26 | 1.394 | 354.599.800 |
| 17/11/2025 | 4,48 | 4,27 | -4,47% | 4,19 | 4,48 | 4,28 | 4,19 | 4,27 | 2.498 | 438.481.000 |
| 14/11/2025 | 4,38 | 4,47 | +1,59% | 4,34 | 4,57 | 4,44 | 4,41 | 4,47 | 2.330 | 380.741.500 |
| 13/11/2025 | 4,57 | 4,40 | -2,22% | 4,25 | 4,57 | 4,38 | 4,26 | 4,40 | 4.835 | 697.501.100 |
| 12/11/2025 | 4,15 | 4,50 | +9,76% | 4,15 | 4,55 | 4,40 | 4,49 | 4,51 | 7.582 | 1.693.705.200 |
| 11/11/2025 | 3,79 | 4,10 | +7,05% | 3,79 | 4,20 | 4,09 | 4,07 | 4,11 | 6.130 | 2.184.796.100 |
| 10/11/2025 | 3,73 | 3,83 | +2,13% | 3,63 | 3,84 | 3,72 | 3,80 | 3,83 | 1.358 | 375.405.600 |
| 7/11/2025 | 3,78 | 3,75 | -0,79% | 3,63 | 3,78 | 3,70 | 3,71 | 3,75 | 1.076 | 182.242.700 |
| 6/11/2025 | 3,88 | 3,78 | -1,82% | 3,70 | 3,88 | 3,76 | 3,73 | 3,78 | 1.790 | 336.004.300 |
| 5/11/2025 | 3,86 | 3,85 | 0,00% | 3,77 | 3,90 | 3,84 | 3,84 | 3,87 | 2.176 | 717.892.300 |
| 4/11/2025 | 3,76 | 3,85 | +0,52% | 3,66 | 3,85 | 3,77 | 3,78 | 3,85 | 2.619 | 582.410.000 |
| 3/11/2025 | 3,75 | 3,83 | +2,13% | 3,73 | 3,92 | 3,82 | 3,80 | 3,83 | 3.679 | 759.872.900 |
| 31/10/2025 | 3,51 | 3,75 | +5,93% | 3,51 | 3,75 | 3,64 | 3,73 | 3,75 | 2.453 | 483.842.300 |
| 30/10/2025 | 3,46 | 3,54 | +2,91% | 3,38 | 3,57 | 3,52 | 3,52 | 3,54 | 1.823 | 462.621.200 |
| 29/10/2025 | 3,44 | 3,44 | -1,15% | 3,36 | 3,53 | 3,43 | 3,43 | 3,44 | 2.189 | 458.332.300 |
| 28/10/2025 | 3,50 | 3,48 | -1,14% | 3,34 | 3,50 | 3,46 | 3,46 | 3,48 | 1.534 | 634.267.100 |
| 27/10/2025 | 3,47 | 3,52 | +2,62% | 3,45 | 3,56 | 3,51 | 3,51 | 3,52 | 1.426 | 398.351.500 |
| 24/10/2025 | 3,37 | 3,43 | +2,69% | 3,37 | 3,52 | 3,45 | 3,43 | 3,47 | 2.485 | 427.764.600 |
| 23/10/2025 | 3,25 | 3,34 | +3,09% | 3,25 | 3,39 | 3,32 | 3,33 | 3,35 | 1.700 | 320.681.000 |
| 22/10/2025 | 3,17 | 3,24 | +1,89% | 3,15 | 3,24 | 3,19 | 3,23 | 3,24 | 1.532 | 213.032.500 |
| 21/10/2025 | 3,18 | 3,18 | -0,31% | 3,11 | 3,24 | 3,19 | 3,18 | 3,21 | 2.691 | 254.897.000 |
| 20/10/2025 | 3,10 | 3,19 | +3,57% | 3,04 | 3,28 | 3,17 | 3,18 | 3,19 | 3.178 | 337.471.600 |
| 17/10/2025 | 2,99 | 3,08 | +2,33% | 2,96 | 3,12 | 3,07 | 3,06 | 3,08 | 4.404 | 391.171.800 |
| 16/10/2025 | 2,98 | 3,01 | +1,35% | 2,89 | 3,06 | 2,99 | 3,01 | 3,02 | 3.534 | 408.360.600 |
| 15/10/2025 | 3,01 | 2,97 | -1,98% | 2,96 | 3,05 | 2,99 | 2,97 | 2,98 | 3.110 | 899.150.700 |
| 14/10/2025 | 3,07 | 3,03 | -1,62% | 3,01 | 3,13 | 3,07 | 3,03 | 3,07 | 2.126 | 237.731.500 |
| 13/10/2025 | 3,09 | 3,08 | +0,98% | 3,04 | 3,12 | 3,07 | 3,05 | 3,08 | 1.710 | 240.379.100 |
| 10/10/2025 | 3,18 | 3,05 | -3,17% | 3,00 | 3,18 | 3,05 | 3,05 | 3,06 | 2.567 | 267.328.200 |
| 9/10/2025 | 3,23 | 3,15 | -1,87% | 3,10 | 3,24 | 3,14 | 3,15 | 3,16 | 1.519 | 213.689.000 |
| 8/10/2025 | 3,23 | 3,21 | -0,62% | 3,14 | 3,25 | 3,19 | 3,20 | 3,21 | 1.647 | 233.605.200 |
| 7/10/2025 | 3,43 | 3,23 | -4,72% | 3,19 | 3,43 | 3,26 | 3,22 | 3,24 | 2.543 | 369.011.800 |
| 6/10/2025 | 3,52 | 3,39 | -2,59% | 3,37 | 3,54 | 3,41 | 3,38 | 3,39 | 1.434 | 216.549.800 |
| 3/10/2025 | 3,48 | 3,48 | +1,46% | 3,38 | 3,51 | 3,45 | 3,47 | 3,48 | 1.318 | 179.663.600 |
| 2/10/2025 | 3,66 | 3,43 | -6,28% | 3,37 | 3,67 | 3,46 | 3,43 | 3,44 | 3.518 | 614.014.900 |
| 1/10/2025 | 3,70 | 3,66 | -1,35% | 3,65 | 3,72 | 3,67 | 3,66 | 3,69 | 2.113 | 259.313.000 |
| 30/9/2025 | 3,78 | 3,71 | -1,85% | 3,66 | 3,88 | 3,73 | 3,68 | 3,72 | 2.578 | 313.352.600 |
| 29/9/2025 | 3,83 | 3,78 | -1,05% | 3,73 | 3,87 | 3,78 | 3,75 | 3,78 | 1.493 | 377.996.500 |
| 26/9/2025 | 3,71 | 3,82 | +3,24% | 3,61 | 3,83 | 3,73 | 3,82 | 3,83 | 3.104 | 493.369.900 |
| 25/9/2025 | 3,85 | 3,70 | -5,13% | 3,65 | 3,91 | 3,72 | 3,70 | 3,71 | 4.034 | 663.082.100 |
| 24/9/2025 | 3,95 | 3,90 | -1,02% | 3,84 | 3,98 | 3,90 | 3,87 | 3,90 | 1.886 | 315.238.600 |
| 23/9/2025 | 3,72 | 3,94 | +5,35% | 3,72 | 4,09 | 3,95 | 3,93 | 3,94 | 3.256 | 802.881.400 |
| 22/9/2025 | 3,75 | 3,74 | 0,00% | 3,63 | 3,76 | 3,72 | 3,72 | 3,74 | 2.603 | 1.273.535.000 |
| 19/9/2025 | 3,89 | 3,74 | -3,61% | 3,72 | 3,90 | 3,75 | 3,74 | 3,75 | 5.104 | 3.443.044.400 |
| 18/9/2025 | 3,96 | 3,88 | -2,02% | 3,85 | 4,02 | 3,90 | 3,88 | 3,89 | 2.542 | 375.191.400 |
| 17/9/2025 | 3,86 | 3,96 | +2,59% | 3,81 | 4,07 | 3,96 | 3,94 | 3,97 | 4.079 | 599.466.400 |
| 16/9/2025 | 3,73 | 3,86 | +3,76% | 3,73 | 3,87 | 3,78 | 3,84 | 3,86 | 3.587 | 698.129.000 |
| 15/9/2025 | 3,84 | 3,72 | -2,62% | 3,72 | 3,93 | 3,79 | 3,72 | 3,74 | 2.201 | 646.086.100 |
| 12/9/2025 | 3,86 | 3,82 | -1,55% | 3,82 | 3,95 | 3,86 | 3,82 | 3,86 | 4.138 | 567.282.700 |
| 11/9/2025 | 3,86 | 3,88 | +1,31% | 3,85 | 3,95 | 3,89 | 3,87 | 3,88 | 1.666 | 197.732.700 |
| 10/9/2025 | 3,85 | 3,83 | -1,54% | 3,83 | 3,95 | 3,87 | 3,83 | 3,84 | 2.010 | 281.007.600 |
| 9/9/2025 | 3,96 | 3,89 | -0,26% | 3,87 | 3,96 | 3,89 | 3,87 | 3,89 | 1.456 | 164.511.200 |
| 8/9/2025 | 4,04 | 3,90 | -3,23% | 3,87 | 4,08 | 3,92 | 3,89 | 3,90 | 1.822 | 277.075.600 |
| 5/9/2025 | 4,03 | 4,03 | +1,00% | 3,98 | 4,13 | 4,03 | 4,03 | 4,04 | 2.199 | 224.772.500 |
| 4/9/2025 | 3,93 | 3,99 | +1,27% | 3,93 | 4,09 | 4,01 | 3,99 | 4,08 | 1.502 | 257.833.500 |
| 3/9/2025 | 3,90 | 3,94 | +1,03% | 3,87 | 4,01 | 3,93 | 3,93 | 3,99 | 1.509 | 334.239.000 |
| 2/9/2025 | 3,97 | 3,90 | -2,50% | 3,83 | 3,97 | 3,89 | 3,89 | 3,90 | 1.996 | 369.765.300 |
| 1/9/2025 | 4,01 | 4,00 | 0,00% | 3,88 | 4,03 | 3,95 | 3,99 | 4,03 | 2.127 | 317.352.100 |
| 29/8/2025 | 4,01 | 4,00 | 0,00% | 3,95 | 4,14 | 4,03 | 3,98 | 4,00 | 2.265 | 370.564.000 |
| 28/8/2025 | 3,98 | 4,00 | +1,78% | 3,95 | 4,14 | 4,06 | 4,00 | 4,07 | 2.748 | 487.536.200 |
| 27/8/2025 | 3,90 | 3,93 | +1,29% | 3,82 | 3,96 | 3,89 | 3,92 | 3,93 | 2.044 | 310.551.400 |
| 26/8/2025 | 3,88 | 3,88 | -1,02% | 3,81 | 3,95 | 3,86 | 3,88 | 3,89 | 1.823 | 302.936.100 |
| 25/8/2025 | 3,96 | 3,92 | -3,21% | 3,86 | 4,07 | 3,94 | 3,90 | 3,92 | 2.010 | 365.253.900 |
| 22/8/2025 | 4,04 | 4,05 | +1,00% | 4,00 | 4,16 | 4,07 | 4,04 | 4,06 | 1.389 | 331.345.200 |
| 21/8/2025 | 4,01 | 4,01 | -0,50% | 3,97 | 4,07 | 4,02 | 4,00 | 4,01 | 1.035 | 187.032.800 |
| 20/8/2025 | 3,94 | 4,03 | +2,28% | 3,76 | 4,04 | 3,95 | 4,00 | 4,03 | 2.150 | 473.973.100 |
| 19/8/2025 | 4,01 | 3,94 | -0,51% | 3,72 | 4,05 | 3,92 | 3,94 | 3,98 | 3.111 | 687.528.400 |
| 18/8/2025 | 3,91 | 3,96 | +1,28% | 3,84 | 4,05 | 3,97 | 3,96 | 4,01 | 1.196 | 204.245.300 |
| 15/8/2025 | 3,90 | 3,91 | +0,26% | 3,77 | 4,04 | 3,88 | 3,87 | 3,91 | 2.745 | 410.830.100 |
| 14/8/2025 | 3,76 | 3,90 | +1,83% | 3,66 | 3,92 | 3,81 | 3,85 | 3,91 | 3.412 | 629.264.100 |
| 13/8/2025 | 3,78 | 3,83 | -0,52% | 3,74 | 3,93 | 3,84 | 3,80 | 3,84 | 3.093 | 759.896.700 |
| 12/8/2025 | 3,66 | 3,85 | +5,48% | 3,66 | 3,95 | 3,85 | 3,85 | 3,90 | 3.237 | 551.823.200 |
| 11/8/2025 | 3,66 | 3,65 | -0,54% | 3,52 | 3,67 | 3,60 | 3,64 | 3,65 | 1.364 | 195.134.100 |
| 8/8/2025 | 3,65 | 3,67 | +0,27% | 3,57 | 3,70 | 3,63 | 3,67 | 3,69 | 901 | 180.484.200 |
| 7/8/2025 | 3,62 | 3,66 | +2,81% | 3,52 | 3,70 | 3,61 | 3,62 | 3,66 | 1.584 | 301.148.200 |
| 6/8/2025 | 3,51 | 3,56 | +2,30% | 3,50 | 3,62 | 3,57 | 3,56 | 3,57 | 1.649 | 297.761.800 |
| 5/8/2025 | 3,46 | 3,48 | +0,29% | 3,44 | 3,53 | 3,48 | 3,44 | 3,48 | 1.629 | 244.790.400 |
| 4/8/2025 | 3,63 | 3,47 | -3,61% | 3,45 | 3,68 | 3,49 | 3,46 | 3,48 | 2.904 | 572.558.200 |
| 1/8/2025 | 3,60 | 3,60 | +1,69% | 3,57 | 3,76 | 3,65 | 3,60 | 3,61 | 3.282 | 610.872.500 |
| 31/7/2025 | 3,67 | 3,54 | -3,01% | 3,48 | 3,67 | 3,53 | 3,52 | 3,54 | 2.081 | 382.905.000 |
| 30/7/2025 | 3,73 | 3,65 | -1,35% | 3,53 | 3,75 | 3,65 | 3,64 | 3,65 | 2.216 | 530.564.200 |
| 29/7/2025 | 3,87 | 3,70 | -2,89% | 3,67 | 3,94 | 3,80 | 3,69 | 3,70 | 2.293 | 449.080.700 |
| 28/7/2025 | 3,89 | 3,81 | -1,55% | 3,81 | 4,04 | 3,96 | 3,81 | 3,83 | 1.915 | 531.562.100 |
| 25/7/2025 | 3,85 | 3,87 | +1,31% | 3,85 | 3,99 | 3,93 | 3,87 | 3,94 | 1.441 | 676.064.900 |
| 24/7/2025 | 3,96 | 3,82 | -2,80% | 3,82 | 3,96 | 3,90 | 3,82 | 3,88 | 1.289 | 463.595.700 |
| 23/7/2025 | 3,82 | 3,93 | +2,88% | 3,80 | 4,03 | 3,94 | 3,93 | 3,98 | 2.150 | 786.846.100 |
| 22/7/2025 | 3,81 | 3,82 | -0,78% | 3,79 | 3,91 | 3,84 | 3,82 | 3,84 | 5.085 | 723.909.300 |
| 21/7/2025 | 3,94 | 3,85 | -1,79% | 3,71 | 3,96 | 3,85 | 3,82 | 3,85 | 3.996 | 1.341.288.300 |
| 18/7/2025 | 4,04 | 3,92 | -2,97% | 3,80 | 4,04 | 3,90 | 3,89 | 3,92 | 5.457 | 1.367.921.400 |
| 17/7/2025 | 3,89 | 4,04 | +4,94% | 3,88 | 4,27 | 4,11 | 4,04 | 4,10 | 2.966 | 968.632.400 |
| 16/7/2025 | 4,00 | 3,85 | -4,94% | 3,85 | 4,05 | 3,88 | 3,85 | 3,86 | 1.862 | 429.942.700 |
| 15/7/2025 | 4,15 | 4,05 | -1,22% | 3,83 | 4,21 | 3,98 | 4,05 | 4,07 | 2.926 | 733.493.400 |
| 14/7/2025 | 4,03 | 4,10 | +1,74% | 3,80 | 4,15 | 4,04 | 4,10 | 4,12 | 2.217 | 599.629.600 |
| 11/7/2025 | 3,87 | 4,03 | +4,95% | 3,80 | 4,06 | 3,93 | 4,03 | 4,04 | 3.839 | 1.043.771.000 |
| 10/7/2025 | 3,65 | 3,84 | +2,40% | 3,54 | 3,86 | 3,75 | 3,84 | 3,85 | 4.376 | 970.821.200 |
| 9/7/2025 | 3,80 | 3,75 | -0,79% | 3,70 | 3,91 | 3,75 | 3,74 | 3,77 | 2.429 | 609.693.300 |
| 8/7/2025 | 3,87 | 3,78 | -0,53% | 3,72 | 4,03 | 3,87 | 3,78 | 3,82 | 5.480 | 1.486.813.100 |
| 7/7/2025 | 3,78 | 3,80 | +1,06% | 3,65 | 3,90 | 3,78 | 3,80 | 3,81 | 5.658 | 1.229.711.500 |
| 4/7/2025 | 3,66 | 3,76 | +2,17% | 3,57 | 3,80 | 3,68 | 3,75 | 3,76 | 4.383 | 1.082.163.900 |
| 3/7/2025 | 3,02 | 3,68 | +24,75% | 3,01 | 3,82 | 3,55 | 3,68 | 3,69 | 7.441 | 2.910.264.200 |
| 2/7/2025 | 3,43 | 2,95 | -12,72% | 2,95 | 3,43 | 3,09 | 2,95 | 2,97 | 5.817 | 1.582.539.900 |
| 1/7/2025 | 3,39 | 3,38 | -0,59% | 3,35 | 3,48 | 3,41 | 3,38 | 3,41 | 1.817 | 492.604.300 |
| 30/6/2025 | 3,69 | 3,40 | -6,59% | 3,31 | 3,69 | 3,40 | 3,40 | 3,42 | 3.887 | 3.538.768.300 |
| 27/6/2025 | 3,81 | 3,64 | -3,45% | 3,60 | 3,82 | 3,66 | 3,63 | 3,64 | 2.095 | 470.014.400 |
| 26/6/2025 | 3,82 | 3,77 | -1,31% | 3,75 | 3,85 | 3,79 | 3,75 | 3,78 | 1.404 | 313.412.000 |
| 25/6/2025 | 3,87 | 3,82 | +0,53% | 3,77 | 3,87 | 3,81 | 3,81 | 3,82 | 734 | 256.057.600 |
| 24/6/2025 | 3,92 | 3,80 | -1,55% | 3,76 | 3,95 | 3,86 | 3,80 | 3,81 | 1.747 | 457.540.800 |
| 23/6/2025 | 4,03 | 3,86 | -3,50% | 3,85 | 4,04 | 3,91 | 3,85 | 3,88 | 1.527 | 368.652.900 |
| 20/6/2025 | 4,34 | 4,00 | -6,54% | 4,00 | 4,34 | 4,08 | 4,00 | 4,02 | 2.197 | 2.120.833.400 |
| 18/6/2025 | 4,18 | 4,28 | +2,39% | 4,15 | 4,44 | 4,33 | 4,28 | 4,32 | 1.616 | 483.631.200 |
| 17/6/2025 | 4,61 | 4,18 | -9,13% | 4,15 | 4,61 | 4,20 | 4,18 | 4,19 | 2.711 | 2.169.323.100 |
| 16/6/2025 | 5,05 | 4,60 | -8,00% | 4,53 | 5,05 | 4,66 | 4,60 | 4,61 | 3.290 | 1.584.670.500 |
| 13/6/2025 | 5,05 | 5,00 | -1,77% | 4,93 | 5,05 | 4,98 | 4,97 | 5,00 | 597 | 112.287.400 |
| 12/6/2025 | 5,23 | 5,09 | -2,68% | 5,03 | 5,23 | 5,08 | 5,09 | 5,10 | 702 | 163.159.900 |
| 11/6/2025 | 5,12 | 5,23 | +2,15% | 4,99 | 5,30 | 5,16 | 5,17 | 5,23 | 719 | 166.895.400 |
| 10/6/2025 | 5,23 | 5,12 | -1,54% | 5,12 | 5,35 | 5,23 | 5,12 | 5,16 | 1.435 | 256.594.800 |
| 9/6/2025 | 5,07 | 5,20 | +3,17% | 4,78 | 5,20 | 5,04 | 5,10 | 5,20 | 1.195 | 358.356.300 |
| 6/6/2025 | 5,10 | 5,04 | -0,98% | 4,88 | 5,11 | 4,97 | 4,94 | 5,04 | 1.273 | 241.133.800 |
| 5/6/2025 | 4,99 | 5,09 | -0,39% | 4,86 | 5,25 | 5,09 | 5,03 | 5,09 | 1.575 | 333.251.200 |
| 4/6/2025 | 5,15 | 5,11 | 0,00% | 5,03 | 5,25 | 5,11 | 5,09 | 5,12 | 1.095 | 342.866.300 |