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.
ASAI3 - ASSAI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,83 | 8,79 | -2,87% | 8,68 | 9,09 | 8,76 | 8,79 | 8,80 | 20.963 | 12.634.073.100 |
| 2/6/2026 | 8,62 | 9,05 | +5,23% | 8,62 | 9,20 | 8,97 | 9,05 | 9,07 | 16.640 | 11.474.930.100 |
| 1/6/2026 | 8,80 | 8,60 | -1,71% | 8,53 | 8,84 | 8,62 | 8,60 | 8,64 | 12.491 | 11.971.743.000 |
| 29/5/2026 | 8,99 | 8,75 | -2,56% | 8,68 | 9,09 | 8,80 | 8,75 | 8,76 | 16.656 | 19.288.094.800 |
| 28/5/2026 | 9,28 | 8,98 | -2,92% | 8,92 | 9,35 | 9,03 | 8,98 | 8,99 | 13.667 | 17.735.894.100 |
| 27/5/2026 | 9,25 | 9,25 | +1,54% | 9,10 | 9,39 | 9,26 | 9,25 | 9,26 | 18.874 | 26.263.572.800 |
| 26/5/2026 | 9,04 | 9,11 | -0,11% | 8,88 | 9,25 | 9,10 | 9,10 | 9,12 | 38.324 | 25.102.183.200 |
| 25/5/2026 | 8,55 | 9,12 | +8,06% | 8,53 | 9,19 | 8,98 | 9,12 | 9,13 | 11.981 | 12.570.027.500 |
| 22/5/2026 | 8,45 | 8,44 | -0,47% | 8,30 | 8,52 | 8,42 | 8,44 | 8,45 | 17.093 | 10.005.840.000 |
| 21/5/2026 | 8,50 | 8,48 | -1,51% | 8,30 | 8,69 | 8,47 | 8,48 | 8,54 | 9.614 | 5.938.352.100 |
| 20/5/2026 | 8,21 | 8,61 | +5,51% | 8,21 | 8,72 | 8,58 | 8,59 | 8,62 | 15.745 | 8.614.184.800 |
| 19/5/2026 | 8,15 | 8,16 | -1,57% | 8,09 | 8,30 | 8,18 | 8,15 | 8,17 | 18.853 | 10.689.398.100 |
| 18/5/2026 | 8,49 | 8,29 | -2,47% | 8,24 | 8,57 | 8,33 | 8,29 | 8,30 | 14.275 | 6.452.287.400 |
| 15/5/2026 | 8,37 | 8,50 | -1,05% | 8,33 | 8,66 | 8,51 | 8,50 | 8,53 | 17.159 | 6.078.962.600 |
| 14/5/2026 | 8,54 | 8,59 | +1,90% | 8,44 | 8,67 | 8,58 | 8,58 | 8,60 | 10.604 | 5.740.030.500 |
| 13/5/2026 | 8,95 | 8,43 | -5,70% | 8,37 | 8,97 | 8,76 | 8,42 | 8,44 | 21.862 | 24.298.991.900 |
| 12/5/2026 | 8,89 | 8,94 | -0,22% | 8,85 | 9,23 | 8,98 | 8,93 | 8,94 | 16.353 | 11.707.286.700 |
| 11/5/2026 | 9,20 | 8,96 | -3,45% | 8,89 | 9,29 | 9,00 | 8,96 | 8,97 | 12.676 | 7.497.913.100 |
| 8/5/2026 | 9,30 | 9,28 | +0,87% | 9,24 | 9,42 | 9,32 | 9,27 | 9,28 | 10.846 | 9.072.172.000 |
| 7/5/2026 | 9,27 | 9,20 | -1,60% | 9,14 | 9,40 | 9,21 | 9,19 | 9,21 | 14.988 | 9.770.189.900 |
| 6/5/2026 | 9,29 | 9,35 | +2,07% | 9,22 | 9,48 | 9,37 | 9,34 | 9,35 | 13.096 | 6.165.308.800 |
| 5/5/2026 | 8,95 | 9,16 | +1,66% | 8,95 | 9,30 | 9,19 | 9,15 | 9,17 | 19.907 | 8.804.026.400 |
| 4/5/2026 | 8,90 | 9,01 | +1,81% | 8,83 | 9,14 | 8,98 | 9,00 | 9,03 | 15.601 | 9.269.458.600 |
| 30/4/2026 | 8,84 | 8,85 | +1,26% | 8,76 | 9,12 | 8,90 | 8,84 | 8,85 | 17.331 | 15.125.918.100 |
| 29/4/2026 | 8,92 | 8,74 | -3,21% | 8,57 | 8,93 | 8,68 | 8,74 | 8,75 | 23.372 | 17.152.876.900 |
| 28/4/2026 | 9,36 | 9,03 | -5,74% | 8,88 | 9,44 | 9,13 | 9,02 | 9,03 | 21.522 | 15.680.321.000 |
| 27/4/2026 | 9,58 | 9,58 | +1,70% | 9,46 | 9,86 | 9,66 | 9,57 | 9,58 | 23.508 | 15.200.456.500 |
| 24/4/2026 | 9,55 | 9,42 | -1,36% | 9,28 | 9,66 | 9,42 | 9,42 | 9,44 | 15.053 | 15.293.682.700 |
| 23/4/2026 | 9,57 | 9,55 | -0,21% | 9,45 | 9,73 | 9,58 | 9,54 | 9,57 | 10.861 | 9.116.422.000 |
| 22/4/2026 | 9,51 | 9,57 | +0,21% | 9,35 | 9,62 | 9,52 | 9,56 | 9,58 | 13.203 | 7.890.104.400 |
| 20/4/2026 | 9,41 | 9,55 | +1,06% | 9,41 | 9,71 | 9,59 | 9,55 | 9,57 | 12.827 | 11.967.557.900 |
| 17/4/2026 | 9,56 | 9,45 | +2,05% | 9,45 | 9,76 | 9,53 | 9,45 | 9,47 | 24.245 | 21.111.293.900 |
| 16/4/2026 | 10,20 | 9,26 | -8,86% | 9,20 | 10,20 | 9,48 | 9,25 | 9,26 | 28.663 | 27.867.672.200 |
| 15/4/2026 | 10,04 | 10,16 | +0,10% | 9,82 | 10,20 | 10,02 | 10,13 | 10,16 | 20.210 | 11.483.974.000 |
| 14/4/2026 | 9,96 | 10,15 | +2,73% | 9,86 | 10,15 | 10,07 | 10,12 | 10,15 | 19.413 | 10.532.281.800 |
| 13/4/2026 | 9,62 | 9,88 | +1,02% | 9,62 | 9,97 | 9,86 | 9,85 | 9,88 | 15.951 | 7.371.640.200 |
| 10/4/2026 | 9,80 | 9,78 | +0,31% | 9,60 | 9,97 | 9,79 | 9,73 | 9,78 | 16.408 | 9.504.816.200 |
| 9/4/2026 | 9,46 | 9,75 | +3,28% | 9,33 | 9,77 | 9,65 | 9,70 | 9,75 | 26.036 | 18.091.886.000 |
| 8/4/2026 | 9,41 | 9,44 | +6,55% | 9,30 | 9,70 | 9,48 | 9,43 | 9,44 | 29.281 | 19.248.388.100 |
| 7/4/2026 | 8,91 | 8,86 | -0,67% | 8,66 | 9,13 | 8,95 | 8,86 | 8,94 | 17.196 | 10.554.318.500 |
| 6/4/2026 | 9,21 | 8,92 | -2,30% | 8,89 | 9,23 | 9,00 | 8,92 | 8,98 | 12.466 | 5.643.168.800 |
| 2/4/2026 | 8,99 | 9,13 | -1,83% | 8,78 | 9,38 | 9,09 | 9,13 | 9,15 | 12.927 | 6.192.865.200 |
| 1/4/2026 | 9,48 | 9,30 | -1,90% | 9,26 | 9,69 | 9,41 | 9,29 | 9,31 | 21.266 | 8.671.155.900 |
| 31/3/2026 | 9,02 | 9,48 | +7,60% | 8,90 | 9,48 | 9,26 | 9,40 | 9,48 | 41.012 | 16.495.092.900 |
| 30/3/2026 | 8,85 | 8,81 | +1,38% | 8,60 | 9,00 | 8,81 | 8,80 | 8,81 | 29.294 | 13.113.397.100 |
| 27/3/2026 | 8,14 | 8,69 | +5,85% | 8,08 | 8,69 | 8,51 | 8,68 | 8,69 | 27.370 | 14.164.108.400 |
| 26/3/2026 | 8,06 | 8,21 | 0,00% | 8,00 | 8,60 | 8,29 | 8,19 | 8,21 | 13.826 | 9.676.656.900 |
| 25/3/2026 | 8,10 | 8,21 | +3,53% | 8,03 | 8,32 | 8,19 | 8,21 | 8,24 | 20.267 | 11.185.576.000 |
| 24/3/2026 | 7,85 | 7,93 | -1,12% | 7,77 | 8,13 | 7,92 | 7,92 | 7,93 | 12.105 | 11.038.961.500 |
| 23/3/2026 | 7,61 | 8,02 | +8,97% | 7,53 | 8,15 | 7,94 | 8,02 | 8,04 | 17.274 | 14.178.035.700 |
| 20/3/2026 | 7,77 | 7,36 | -4,79% | 7,36 | 7,77 | 7,43 | 7,35 | 7,38 | 16.889 | 9.307.564.300 |
| 19/3/2026 | 7,54 | 7,73 | -0,26% | 7,38 | 7,82 | 7,55 | 7,72 | 7,73 | 18.802 | 9.050.248.100 |
| 18/3/2026 | 7,90 | 7,75 | -2,52% | 7,72 | 7,98 | 7,82 | 7,74 | 7,75 | 25.626 | 8.260.891.500 |
| 17/3/2026 | 7,76 | 7,95 | +1,79% | 7,76 | 8,18 | 8,02 | 7,95 | 7,97 | 23.312 | 13.690.054.300 |
| 16/3/2026 | 7,91 | 7,81 | +1,17% | 7,74 | 7,99 | 7,83 | 7,80 | 7,82 | 12.032 | 9.044.401.100 |
| 13/3/2026 | 7,90 | 7,72 | -1,15% | 7,62 | 8,03 | 7,81 | 7,71 | 7,72 | 21.328 | 12.471.653.700 |
| 12/3/2026 | 8,09 | 7,81 | -5,68% | 7,81 | 8,10 | 7,89 | 7,81 | 7,83 | 18.656 | 11.456.743.000 |
| 11/3/2026 | 8,19 | 8,28 | -1,08% | 8,16 | 8,42 | 8,28 | 8,27 | 8,30 | 12.208 | 6.246.285.300 |
| 10/3/2026 | 8,30 | 8,37 | +1,45% | 8,18 | 8,74 | 8,47 | 8,37 | 8,40 | 18.231 | 9.675.111.400 |
| 9/3/2026 | 8,13 | 8,25 | +0,73% | 8,00 | 8,34 | 8,13 | 8,24 | 8,25 | 16.032 | 6.840.874.200 |
| 6/3/2026 | 8,11 | 8,19 | +0,24% | 7,96 | 8,24 | 8,09 | 8,13 | 8,20 | 14.169 | 7.511.806.800 |
| 5/3/2026 | 8,33 | 8,17 | -2,27% | 8,15 | 8,48 | 8,23 | 8,17 | 8,18 | 17.221 | 9.613.664.400 |
| 4/3/2026 | 8,86 | 8,36 | -3,35% | 8,36 | 8,99 | 8,56 | 8,36 | 8,38 | 15.487 | 15.220.980.500 |
| 3/3/2026 | 8,88 | 8,65 | -6,49% | 8,65 | 8,94 | 8,76 | 8,65 | 8,66 | 34.738 | 16.269.080.600 |
| 2/3/2026 | 9,19 | 9,25 | -0,96% | 9,03 | 9,36 | 9,23 | 9,25 | 9,31 | 10.375 | 6.801.043.200 |
| 27/2/2026 | 9,33 | 9,34 | -1,16% | 9,20 | 9,46 | 9,34 | 9,34 | 9,35 | 17.193 | 10.229.048.200 |
| 26/2/2026 | 9,41 | 9,45 | +0,96% | 9,27 | 9,51 | 9,37 | 9,45 | 9,47 | 13.215 | 11.201.864.100 |
| 25/2/2026 | 9,83 | 9,36 | -4,39% | 9,33 | 9,85 | 9,50 | 9,36 | 9,38 | 15.768 | 10.826.917.200 |
| 24/2/2026 | 9,32 | 9,79 | +5,61% | 9,29 | 9,87 | 9,71 | 9,79 | 9,80 | 31.568 | 14.501.423.900 |
| 23/2/2026 | 9,45 | 9,27 | -2,42% | 9,12 | 9,45 | 9,26 | 9,26 | 9,27 | 13.905 | 20.601.698.800 |
| 20/2/2026 | 9,37 | 9,50 | +0,42% | 9,28 | 9,56 | 9,46 | 9,47 | 9,50 | 24.978 | 13.500.218.300 |
| 19/2/2026 | 9,68 | 9,46 | -1,87% | 9,30 | 9,72 | 9,40 | 9,44 | 9,46 | 17.943 | 12.434.776.000 |
| 18/2/2026 | 9,89 | 9,64 | -2,63% | 9,45 | 9,99 | 9,57 | 9,62 | 9,64 | 22.716 | 14.849.599.100 |
| 13/2/2026 | 9,60 | 9,90 | +7,26% | 9,50 | 9,92 | 9,78 | 9,89 | 9,90 | 24.378 | 23.804.948.700 |
| 11/2/2026 | 8,95 | 9,23 | +3,71% | 8,95 | 9,31 | 9,18 | 9,22 | 9,23 | 19.940 | 14.307.339.700 |
| 10/2/2026 | 8,77 | 8,90 | +1,37% | 8,61 | 9,00 | 8,89 | 8,90 | 8,94 | 9.749 | 8.163.213.900 |
| 9/2/2026 | 8,78 | 8,78 | 0,00% | 8,61 | 8,85 | 8,75 | 8,78 | 8,80 | 18.180 | 20.151.499.300 |
| 6/2/2026 | 8,69 | 8,78 | +0,92% | 8,49 | 8,79 | 8,62 | 8,76 | 8,78 | 15.120 | 7.817.712.000 |
| 5/2/2026 | 8,64 | 8,70 | +1,28% | 8,60 | 8,80 | 8,69 | 8,62 | 8,70 | 13.349 | 6.148.961.700 |
| 4/2/2026 | 8,78 | 8,59 | -2,94% | 8,48 | 8,96 | 8,60 | 8,59 | 8,60 | 17.960 | 17.020.621.400 |
| 3/2/2026 | 8,80 | 8,85 | +2,08% | 8,74 | 9,00 | 8,87 | 8,84 | 8,86 | 14.250 | 20.860.131.500 |
| 2/2/2026 | 8,61 | 8,67 | +1,17% | 8,47 | 8,76 | 8,64 | 8,66 | 8,67 | 15.563 | 20.850.617.400 |
| 30/1/2026 | 8,60 | 8,57 | -1,15% | 8,44 | 8,79 | 8,59 | 8,57 | 8,60 | 15.496 | 17.365.196.300 |
| 29/1/2026 | 9,05 | 8,67 | -3,13% | 8,67 | 9,07 | 8,75 | 8,67 | 8,69 | 43.718 | 39.287.858.500 |
| 28/1/2026 | 8,78 | 8,95 | +3,11% | 8,67 | 9,03 | 8,92 | 8,94 | 8,96 | 23.304 | 23.972.297.600 |
| 27/1/2026 | 8,39 | 8,68 | +5,47% | 8,38 | 8,81 | 8,67 | 8,67 | 8,69 | 28.148 | 20.045.778.000 |
| 26/1/2026 | 8,09 | 8,23 | +2,24% | 7,93 | 8,30 | 8,13 | 8,22 | 8,23 | 17.211 | 22.383.570.600 |
| 23/1/2026 | 8,07 | 8,05 | +0,63% | 7,84 | 8,14 | 7,98 | 8,04 | 8,06 | 18.405 | 13.494.370.500 |
| 22/1/2026 | 7,75 | 8,00 | +3,63% | 7,68 | 8,10 | 7,94 | 8,00 | 8,01 | 32.309 | 19.036.602.000 |
| 21/1/2026 | 7,54 | 7,72 | +3,21% | 7,49 | 7,75 | 7,61 | 7,71 | 7,72 | 17.920 | 15.846.531.000 |
| 20/1/2026 | 7,30 | 7,48 | +0,40% | 7,21 | 7,50 | 7,39 | 7,48 | 7,49 | 16.962 | 8.775.727.500 |
| 19/1/2026 | 7,45 | 7,45 | 0,00% | 7,39 | 7,54 | 7,47 | 7,44 | 7,45 | 12.575 | 4.920.709.200 |
| 16/1/2026 | 7,31 | 7,45 | +2,19% | 7,08 | 7,50 | 7,33 | 7,44 | 7,45 | 15.744 | 12.241.003.600 |
| 15/1/2026 | 7,37 | 7,29 | -0,82% | 7,16 | 7,46 | 7,30 | 7,28 | 7,29 | 20.653 | 8.977.402.900 |
| 14/1/2026 | 7,32 | 7,35 | +1,38% | 7,14 | 7,40 | 7,24 | 7,30 | 7,35 | 20.965 | 15.002.558.600 |
| 13/1/2026 | 7,35 | 7,25 | -1,49% | 7,13 | 7,38 | 7,22 | 7,24 | 7,25 | 24.792 | 13.578.603.100 |
| 12/1/2026 | 7,04 | 7,36 | +4,55% | 6,91 | 7,43 | 7,24 | 7,35 | 7,36 | 16.445 | 17.057.272.500 |
| 9/1/2026 | 7,35 | 7,04 | -4,22% | 7,03 | 7,38 | 7,11 | 7,04 | 7,05 | 17.781 | 19.174.016.700 |
| 8/1/2026 | 7,30 | 7,35 | +0,55% | 7,23 | 7,48 | 7,38 | 7,35 | 7,36 | 17.890 | 19.615.528.100 |
| 7/1/2026 | 7,80 | 7,31 | -7,35% | 7,31 | 7,91 | 7,43 | 7,31 | 7,32 | 17.401 | 11.529.887.400 |
| 6/1/2026 | 7,52 | 7,89 | +5,62% | 7,52 | 7,94 | 7,85 | 7,89 | 7,90 | 16.810 | 19.117.492.500 |
| 5/1/2026 | 7,30 | 7,47 | +2,61% | 7,24 | 7,54 | 7,44 | 7,46 | 7,48 | 12.638 | 7.278.869.500 |
| 2/1/2026 | 7,40 | 7,28 | 0,00% | 7,23 | 7,40 | 7,29 | 7,27 | 7,28 | 12.591 | 5.425.600.400 |
| 30/12/2025 | 7,28 | 7,28 | +0,55% | 7,25 | 7,44 | 7,30 | 7,27 | 7,28 | 10.857 | 6.615.996.200 |
| 29/12/2025 | 7,29 | 7,24 | -0,28% | 7,15 | 7,29 | 7,20 | 7,23 | 7,25 | 9.060 | 4.852.645.800 |
| 26/12/2025 | 7,16 | 7,26 | +0,55% | 7,15 | 7,28 | 7,21 | 7,25 | 7,26 | 9.082 | 3.472.950.600 |
| 23/12/2025 | 7,17 | 7,22 | +1,69% | 7,13 | 7,37 | 7,25 | 7,21 | 7,22 | 11.334 | 6.197.753.800 |
| 22/12/2025 | 7,24 | 7,10 | -1,80% | 7,04 | 7,24 | 7,11 | 7,09 | 7,10 | 11.802 | 5.872.207.700 |
| 19/12/2025 | 7,18 | 7,23 | +0,42% | 7,13 | 7,31 | 7,23 | 7,22 | 7,24 | 15.900 | 13.260.957.200 |
| 18/12/2025 | 7,38 | 7,20 | -2,57% | 7,18 | 7,38 | 7,26 | 7,20 | 7,23 | 24.930 | 15.985.874.000 |
| 17/12/2025 | 7,67 | 7,39 | -3,78% | 7,29 | 7,69 | 7,38 | 7,38 | 7,39 | 23.969 | 15.355.558.300 |
| 16/12/2025 | 7,92 | 7,68 | -3,88% | 7,67 | 7,94 | 7,77 | 7,67 | 7,68 | 17.829 | 11.299.043.200 |
| 15/12/2025 | 8,34 | 7,99 | -2,56% | 7,98 | 8,37 | 8,11 | 7,99 | 8,00 | 13.591 | 10.005.936.300 |
| 12/12/2025 | 7,91 | 8,20 | +4,19% | 7,91 | 8,32 | 8,18 | 8,20 | 8,22 | 23.795 | 15.294.003.100 |
| 11/12/2025 | 7,98 | 7,87 | -1,75% | 7,86 | 8,08 | 7,93 | 7,87 | 7,89 | 18.717 | 13.016.610.300 |
| 10/12/2025 | 8,11 | 8,01 | -1,60% | 7,91 | 8,19 | 8,00 | 8,00 | 8,01 | 13.205 | 11.734.618.800 |
| 9/12/2025 | 8,10 | 8,14 | -0,61% | 7,74 | 8,30 | 8,13 | 8,13 | 8,14 | 20.574 | 14.486.291.100 |
| 8/12/2025 | 8,70 | 8,19 | -4,43% | 8,15 | 8,76 | 8,36 | 8,19 | 8,21 | 25.162 | 16.394.049.000 |
| 5/12/2025 | 9,49 | 8,57 | -9,69% | 8,57 | 9,49 | 8,88 | 8,57 | 8,59 | 37.894 | 31.307.368.300 |
| 4/12/2025 | 9,18 | 9,49 | +3,94% | 9,17 | 9,56 | 9,43 | 9,45 | 9,49 | 20.295 | 9.300.970.500 |
| 3/12/2025 | 9,41 | 9,13 | -2,56% | 9,13 | 9,47 | 9,25 | 9,13 | 9,14 | 23.410 | 13.692.144.800 |
| 2/12/2025 | 9,31 | 9,37 | +1,30% | 9,19 | 9,45 | 9,30 | 9,37 | 9,40 | 21.510 | 23.514.790.100 |
| 1/12/2025 | 9,44 | 9,25 | -2,12% | 9,16 | 9,46 | 9,24 | 9,22 | 9,26 | 16.635 | 15.009.258.000 |
| 28/11/2025 | 10,06 | 9,45 | -6,06% | 9,38 | 10,09 | 9,55 | 9,44 | 9,46 | 21.001 | 16.146.059.800 |
| 27/11/2025 | 10,04 | 10,06 | +0,60% | 10,01 | 10,35 | 10,12 | 10,05 | 10,08 | 18.054 | 19.423.059.700 |
| 26/11/2025 | 9,47 | 10,00 | +6,38% | 9,42 | 10,09 | 9,84 | 10,00 | 10,01 | 21.347 | 18.451.923.100 |
| 25/11/2025 | 9,37 | 9,40 | +0,43% | 9,24 | 9,46 | 9,35 | 9,40 | 9,41 | 16.715 | 18.178.661.300 |
| 24/11/2025 | 9,01 | 9,36 | +3,88% | 8,95 | 9,38 | 9,23 | 9,36 | 9,37 | 16.122 | 14.211.320.800 |
| 21/11/2025 | 9,26 | 9,01 | -2,38% | 9,00 | 9,26 | 9,05 | 9,00 | 9,01 | 13.254 | 7.788.054.000 |
| 19/11/2025 | 9,51 | 9,23 | -3,05% | 9,16 | 9,53 | 9,28 | 9,23 | 9,25 | 29.968 | 18.435.050.700 |
| 18/11/2025 | 9,68 | 9,52 | -2,26% | 9,50 | 9,73 | 9,57 | 9,52 | 9,53 | 13.807 | 11.914.792.900 |
| 17/11/2025 | 9,50 | 9,74 | +2,63% | 9,47 | 9,82 | 9,70 | 9,72 | 9,74 | 30.750 | 13.033.977.000 |
| 14/11/2025 | 9,52 | 9,49 | -0,32% | 9,39 | 9,62 | 9,51 | 9,48 | 9,51 | 16.537 | 14.251.949.400 |
| 13/11/2025 | 9,60 | 9,52 | -1,55% | 9,50 | 9,70 | 9,56 | 9,51 | 9,56 | 25.233 | 18.409.247.800 |
| 12/11/2025 | 9,68 | 9,67 | +0,31% | 9,52 | 9,70 | 9,60 | 9,62 | 9,67 | 25.809 | 13.115.562.300 |
| 11/11/2025 | 9,25 | 9,64 | +5,47% | 9,25 | 9,72 | 9,61 | 9,64 | 9,65 | 31.169 | 19.362.730.600 |
| 10/11/2025 | 9,17 | 9,14 | +0,77% | 8,99 | 9,24 | 9,12 | 9,13 | 9,15 | 18.732 | 12.473.025.300 |
| 7/11/2025 | 8,63 | 9,07 | +3,42% | 8,61 | 9,07 | 8,86 | 8,97 | 9,07 | 21.843 | 14.177.930.500 |
| 6/11/2025 | 8,96 | 8,77 | -2,01% | 8,77 | 9,06 | 8,89 | 8,77 | 8,78 | 16.929 | 10.816.980.000 |
| 5/11/2025 | 8,56 | 8,95 | +5,54% | 8,39 | 8,95 | 8,79 | 8,92 | 8,95 | 18.295 | 12.191.791.400 |
| 4/11/2025 | 8,46 | 8,48 | -0,59% | 8,36 | 8,55 | 8,46 | 8,48 | 8,51 | 13.636 | 8.304.741.700 |
| 3/11/2025 | 8,70 | 8,53 | -0,81% | 8,48 | 8,73 | 8,56 | 8,51 | 8,53 | 12.014 | 6.221.589.600 |
| 31/10/2025 | 8,64 | 8,60 | +0,47% | 8,54 | 8,71 | 8,60 | 8,59 | 8,61 | 12.259 | 17.146.642.200 |
| 30/10/2025 | 8,38 | 8,56 | +0,71% | 8,32 | 8,60 | 8,53 | 8,55 | 8,56 | 13.576 | 8.099.106.900 |
| 29/10/2025 | 8,42 | 8,50 | +0,83% | 8,42 | 8,71 | 8,56 | 8,49 | 8,50 | 22.906 | 16.248.892.200 |
| 28/10/2025 | 8,41 | 8,43 | +0,24% | 8,30 | 8,60 | 8,46 | 8,42 | 8,44 | 26.597 | 16.070.376.700 |
| 27/10/2025 | 8,32 | 8,41 | +2,19% | 8,22 | 8,48 | 8,40 | 8,40 | 8,42 | 25.849 | 9.567.684.100 |
| 24/10/2025 | 8,18 | 8,23 | +1,35% | 8,12 | 8,48 | 8,25 | 8,23 | 8,24 | 16.461 | 11.300.224.000 |
| 23/10/2025 | 7,96 | 8,12 | +3,18% | 7,85 | 8,21 | 8,01 | 8,12 | 8,14 | 28.311 | 19.711.605.200 |
| 22/10/2025 | 8,20 | 7,87 | -7,08% | 7,83 | 8,20 | 7,98 | 7,87 | 7,88 | 38.643 | 36.380.687.800 |
| 21/10/2025 | 8,40 | 8,47 | +0,59% | 8,36 | 8,53 | 8,44 | 8,46 | 8,48 | 12.990 | 11.311.943.000 |
| 20/10/2025 | 8,42 | 8,42 | 0,00% | 8,27 | 8,53 | 8,43 | 8,41 | 8,43 | 17.273 | 12.777.338.300 |
| 17/10/2025 | 8,30 | 8,42 | +0,60% | 8,26 | 8,56 | 8,44 | 8,42 | 8,43 | 19.535 | 12.915.053.500 |
| 16/10/2025 | 8,60 | 8,37 | -3,57% | 8,30 | 8,68 | 8,44 | 8,37 | 8,38 | 17.702 | 13.959.848.200 |
| 15/10/2025 | 8,21 | 8,68 | +5,98% | 8,14 | 8,76 | 8,54 | 8,67 | 8,69 | 25.416 | 28.912.279.000 |
| 14/10/2025 | 8,01 | 8,19 | +1,74% | 7,94 | 8,28 | 8,18 | 8,18 | 8,19 | 20.261 | 13.181.663.000 |
| 13/10/2025 | 8,30 | 8,05 | -2,07% | 8,00 | 8,35 | 8,08 | 8,05 | 8,06 | 20.419 | 19.091.689.000 |
| 10/10/2025 | 8,41 | 8,22 | -1,79% | 8,05 | 8,43 | 8,17 | 8,21 | 8,23 | 37.198 | 20.369.839.800 |
| 9/10/2025 | 8,69 | 8,37 | -3,24% | 8,36 | 8,74 | 8,47 | 8,36 | 8,37 | 21.854 | 14.809.146.300 |
| 8/10/2025 | 8,79 | 8,65 | -0,92% | 8,57 | 8,89 | 8,65 | 8,62 | 8,65 | 28.617 | 15.729.234.700 |
| 7/10/2025 | 8,91 | 8,73 | -2,78% | 8,65 | 8,95 | 8,73 | 8,73 | 8,74 | 32.597 | 33.444.297.200 |
| 6/10/2025 | 9,06 | 8,98 | -0,88% | 8,84 | 9,08 | 8,95 | 8,98 | 8,99 | 26.021 | 14.486.521.600 |
| 3/10/2025 | 9,23 | 9,06 | -2,16% | 9,01 | 9,27 | 9,09 | 9,06 | 9,07 | 23.716 | 22.630.580.000 |
| 2/10/2025 | 9,38 | 9,26 | -1,70% | 9,09 | 9,43 | 9,22 | 9,24 | 9,27 | 23.260 | 15.946.362.900 |
| 1/10/2025 | 9,51 | 9,42 | -0,95% | 9,34 | 9,57 | 9,39 | 9,38 | 9,42 | 15.926 | 10.082.833.000 |
| 30/9/2025 | 9,60 | 9,51 | +0,74% | 9,32 | 9,60 | 9,44 | 9,47 | 9,51 | 20.894 | 15.046.120.300 |
| 29/9/2025 | 9,68 | 9,44 | +0,96% | 9,39 | 9,68 | 9,46 | 9,44 | 9,45 | 17.634 | 13.075.543.500 |
| 26/9/2025 | 9,25 | 9,35 | +1,96% | 9,12 | 9,40 | 9,28 | 9,34 | 9,36 | 15.561 | 17.349.201.800 |
| 25/9/2025 | 9,39 | 9,17 | -5,37% | 9,06 | 9,42 | 9,25 | 9,17 | 9,18 | 38.090 | 55.926.020.300 |
| 24/9/2025 | 9,87 | 9,69 | -1,42% | 9,68 | 9,93 | 9,72 | 9,69 | 9,70 | 22.249 | 14.510.533.200 |
| 23/9/2025 | 9,83 | 9,83 | +0,31% | 9,74 | 9,93 | 9,82 | 9,83 | 9,84 | 16.865 | 15.340.104.700 |
| 22/9/2025 | 10,00 | 9,80 | -3,16% | 9,78 | 10,02 | 9,83 | 9,80 | 9,83 | 13.395 | 16.833.481.100 |
| 19/9/2025 | 10,33 | 10,12 | -1,56% | 10,04 | 10,49 | 10,16 | 10,11 | 10,12 | 13.067 | 15.741.376.000 |
| 18/9/2025 | 10,50 | 10,28 | -2,74% | 10,27 | 10,55 | 10,36 | 10,27 | 10,30 | 11.054 | 10.517.624.200 |
| 17/9/2025 | 10,14 | 10,57 | +4,55% | 10,11 | 10,74 | 10,45 | 10,55 | 10,57 | 24.078 | 25.257.349.200 |
| 16/9/2025 | 10,23 | 10,11 | -0,20% | 10,06 | 10,29 | 10,17 | 10,11 | 10,12 | 20.659 | 18.791.208.600 |
| 15/9/2025 | 9,98 | 10,13 | +2,53% | 9,92 | 10,33 | 10,18 | 10,12 | 10,14 | 28.227 | 14.606.476.100 |
| 12/9/2025 | 9,75 | 9,88 | -0,30% | 9,64 | 10,04 | 9,84 | 9,86 | 9,88 | 21.692 | 24.676.121.300 |
| 11/9/2025 | 10,01 | 9,91 | -0,30% | 9,77 | 10,17 | 9,91 | 9,90 | 9,91 | 28.234 | 48.648.444.500 |
| 10/9/2025 | 9,94 | 9,94 | 0,00% | 9,88 | 10,01 | 9,94 | 9,93 | 9,94 | 14.426 | 15.145.891.700 |
| 9/9/2025 | 10,17 | 9,94 | -1,68% | 9,94 | 10,23 | 10,04 | 9,93 | 9,94 | 9.419 | 10.116.277.600 |
| 8/9/2025 | 10,52 | 10,11 | -3,71% | 10,07 | 10,56 | 10,19 | 10,11 | 10,12 | 12.742 | 9.673.863.100 |
| 5/9/2025 | 10,31 | 10,50 | +3,14% | 10,27 | 10,65 | 10,48 | 10,48 | 10,50 | 19.167 | 18.318.210.900 |
| 4/9/2025 | 10,10 | 10,18 | +1,09% | 10,07 | 10,24 | 10,17 | 10,17 | 10,19 | 13.603 | 10.481.106.800 |
| 3/9/2025 | 10,23 | 10,07 | -1,37% | 10,03 | 10,31 | 10,14 | 10,05 | 10,08 | 23.698 | 11.577.621.200 |
| 2/9/2025 | 10,32 | 10,21 | -2,20% | 10,19 | 10,47 | 10,27 | 10,20 | 10,22 | 11.648 | 8.036.717.700 |
| 1/9/2025 | 10,73 | 10,44 | -0,76% | 10,37 | 10,76 | 10,46 | 10,41 | 10,45 | 8.022 | 6.381.579.800 |
| 29/8/2025 | 10,48 | 10,52 | +0,48% | 10,34 | 10,65 | 10,53 | 10,51 | 10,53 | 15.023 | 8.814.452.100 |
| 28/8/2025 | 10,12 | 10,47 | +4,28% | 10,08 | 10,60 | 10,44 | 10,47 | 10,48 | 21.163 | 17.302.224.300 |
| 27/8/2025 | 10,00 | 10,04 | +0,90% | 9,75 | 10,12 | 9,92 | 10,03 | 10,04 | 17.695 | 15.468.557.800 |
| 26/8/2025 | 10,04 | 9,95 | -0,80% | 9,89 | 10,08 | 9,94 | 9,95 | 9,96 | 14.925 | 12.359.026.200 |
| 25/8/2025 | 10,16 | 10,03 | -0,69% | 10,02 | 10,23 | 10,12 | 10,03 | 10,05 | 12.505 | 9.130.897.900 |
| 22/8/2025 | 9,88 | 10,10 | +2,85% | 9,83 | 10,27 | 10,05 | 10,10 | 10,11 | 18.382 | 18.618.410.400 |
| 21/8/2025 | 9,80 | 9,82 | -0,61% | 9,72 | 9,92 | 9,77 | 9,82 | 9,83 | 20.897 | 14.960.708.800 |
| 20/8/2025 | 9,86 | 9,88 | 0,00% | 9,75 | 9,95 | 9,83 | 9,88 | 9,89 | 16.962 | 10.893.863.400 |
| 19/8/2025 | 10,00 | 9,88 | -3,98% | 9,84 | 10,05 | 9,94 | 9,88 | 9,89 | 25.342 | 21.332.291.300 |
| 18/8/2025 | 10,08 | 10,29 | +2,49% | 10,06 | 10,36 | 10,26 | 10,29 | 10,30 | 14.006 | 11.089.589.900 |
| 15/8/2025 | 9,89 | 10,04 | -0,10% | 9,89 | 10,16 | 10,03 | 10,00 | 10,05 | 15.555 | 13.470.130.600 |
| 14/8/2025 | 9,85 | 10,05 | +1,21% | 9,73 | 10,11 | 9,98 | 10,01 | 10,05 | 17.740 | 12.741.331.500 |
| 13/8/2025 | 10,45 | 9,93 | -4,98% | 9,86 | 10,47 | 10,05 | 9,92 | 9,93 | 34.223 | 27.465.053.900 |
| 12/8/2025 | 9,86 | 10,45 | +7,18% | 9,86 | 10,49 | 10,27 | 10,44 | 10,45 | 34.977 | 25.895.759.700 |
| 11/8/2025 | 9,80 | 9,75 | -1,02% | 9,69 | 9,91 | 9,77 | 9,74 | 9,76 | 26.273 | 16.092.315.700 |
| 8/8/2025 | 9,58 | 9,85 | -2,09% | 9,47 | 10,00 | 9,70 | 9,81 | 9,85 | 31.159 | 41.022.256.500 |
| 7/8/2025 | 10,15 | 10,06 | -0,89% | 9,94 | 10,20 | 10,07 | 10,06 | 10,07 | 27.645 | 25.967.565.600 |
| 6/8/2025 | 9,75 | 10,15 | +5,62% | 9,67 | 10,24 | 10,06 | 10,15 | 10,17 | 22.830 | 16.835.746.000 |
| 5/8/2025 | 9,92 | 9,61 | -2,54% | 9,58 | 9,96 | 9,75 | 9,61 | 9,62 | 18.339 | 15.037.705.700 |
| 4/8/2025 | 9,80 | 9,86 | +1,65% | 9,67 | 9,96 | 9,85 | 9,84 | 9,87 | 19.678 | 13.823.420.300 |
| 1/8/2025 | 9,54 | 9,70 | +3,08% | 9,48 | 9,84 | 9,66 | 9,68 | 9,71 | 22.008 | 12.861.987.200 |
| 31/7/2025 | 9,63 | 9,41 | -3,59% | 9,41 | 9,79 | 9,53 | 9,41 | 9,42 | 22.708 | 16.095.398.700 |
| 30/7/2025 | 9,51 | 9,76 | +2,09% | 9,49 | 9,81 | 9,64 | 9,75 | 9,77 | 16.871 | 15.945.997.200 |
| 29/7/2025 | 9,58 | 9,56 | +0,31% | 9,48 | 9,65 | 9,54 | 9,56 | 9,58 | 16.640 | 11.419.591.700 |
| 28/7/2025 | 9,70 | 9,53 | -1,75% | 9,48 | 9,75 | 9,55 | 9,52 | 9,53 | 28.633 | 13.502.994.500 |
| 25/7/2025 | 9,61 | 9,70 | +1,46% | 9,50 | 9,74 | 9,61 | 9,70 | 9,72 | 14.833 | 16.431.052.300 |
| 24/7/2025 | 9,63 | 9,56 | -1,24% | 9,42 | 9,66 | 9,52 | 9,54 | 9,57 | 22.408 | 15.913.988.000 |
| 23/7/2025 | 9,83 | 9,68 | +0,52% | 9,68 | 9,95 | 9,76 | 9,67 | 9,70 | 33.364 | 13.459.182.500 |
| 22/7/2025 | 9,72 | 9,63 | -1,03% | 9,52 | 9,75 | 9,60 | 9,61 | 9,64 | 18.250 | 8.464.911.200 |
| 21/7/2025 | 9,75 | 9,73 | +0,10% | 9,60 | 9,83 | 9,70 | 9,70 | 9,73 | 13.605 | 7.526.806.900 |
| 18/7/2025 | 9,95 | 9,72 | -3,38% | 9,59 | 9,97 | 9,75 | 9,70 | 9,73 | 29.261 | 18.659.622.100 |
| 17/7/2025 | 10,22 | 10,06 | -1,47% | 9,94 | 10,24 | 10,01 | 10,06 | 10,08 | 16.355 | 11.012.575.900 |
| 16/7/2025 | 10,18 | 10,21 | +0,29% | 9,87 | 10,25 | 10,04 | 10,18 | 10,21 | 28.823 | 10.190.219.000 |
| 15/7/2025 | 9,91 | 10,18 | +2,83% | 9,82 | 10,20 | 10,06 | 10,15 | 10,19 | 22.315 | 9.735.436.700 |
| 14/7/2025 | 9,94 | 9,90 | -0,80% | 9,71 | 9,97 | 9,82 | 9,90 | 9,91 | 16.296 | 8.305.969.500 |
| 11/7/2025 | 10,16 | 9,98 | -2,25% | 9,93 | 10,17 | 9,99 | 9,97 | 9,99 | 17.530 | 9.914.899.900 |
| 10/7/2025 | 10,28 | 10,21 | -1,54% | 9,98 | 10,34 | 10,12 | 10,21 | 10,22 | 23.554 | 16.731.848.700 |
| 9/7/2025 | 10,43 | 10,37 | -1,05% | 10,35 | 10,63 | 10,43 | 10,37 | 10,41 | 13.624 | 6.842.702.500 |
| 8/7/2025 | 10,31 | 10,48 | +1,35% | 10,16 | 10,50 | 10,38 | 10,48 | 10,49 | 15.562 | 8.724.032.100 |
| 7/7/2025 | 10,27 | 10,34 | +0,39% | 10,09 | 10,38 | 10,23 | 10,32 | 10,35 | 14.329 | 8.220.847.600 |
| 4/7/2025 | 10,25 | 10,30 | +0,49% | 10,16 | 10,53 | 10,38 | 10,30 | 10,32 | 14.958 | 9.840.734.200 |
| 3/7/2025 | 10,12 | 10,25 | +1,69% | 10,10 | 10,45 | 10,27 | 10,25 | 10,26 | 23.592 | 14.997.722.600 |
| 2/7/2025 | 10,90 | 10,08 | -7,52% | 9,98 | 11,01 | 10,20 | 10,08 | 10,09 | 35.784 | 31.111.898.700 |
| 1/7/2025 | 11,25 | 10,90 | -3,20% | 10,87 | 11,37 | 11,06 | 10,90 | 10,92 | 25.184 | 19.963.757.600 |
| 30/6/2025 | 10,93 | 11,26 | +1,99% | 10,93 | 11,50 | 11,27 | 11,25 | 11,28 | 27.258 | 13.204.570.100 |
| 27/6/2025 | 10,92 | 11,04 | +0,27% | 10,87 | 11,09 | 10,99 | 11,04 | 11,05 | 12.928 | 5.363.580.100 |
| 26/6/2025 | 11,00 | 11,01 | +1,01% | 10,84 | 11,08 | 10,96 | 11,00 | 11,02 | 18.414 | 6.820.868.100 |
| 25/6/2025 | 10,92 | 10,90 | -0,82% | 10,80 | 11,02 | 10,89 | 10,87 | 10,91 | 22.880 | 11.598.820.600 |
| 24/6/2025 | 10,77 | 10,99 | +1,67% | 10,77 | 11,28 | 11,10 | 10,98 | 11,00 | 16.497 | 12.274.251.900 |
| 23/6/2025 | 10,78 | 10,81 | +0,28% | 10,41 | 10,84 | 10,70 | 10,80 | 10,82 | 21.381 | 15.650.485.200 |
| 20/6/2025 | 10,97 | 10,78 | -2,36% | 10,68 | 10,97 | 10,76 | 10,73 | 10,79 | 18.499 | 15.235.858.500 |
| 18/6/2025 | 11,02 | 11,04 | -0,54% | 10,88 | 11,10 | 10,99 | 11,03 | 11,04 | 28.445 | 13.045.854.000 |
| 17/6/2025 | 11,38 | 11,10 | -2,03% | 11,02 | 11,38 | 11,14 | 11,10 | 11,11 | 16.818 | 10.720.789.700 |
| 16/6/2025 | 11,07 | 11,33 | +3,85% | 11,04 | 11,50 | 11,34 | 11,32 | 11,33 | 19.492 | 12.203.761.000 |
| 13/6/2025 | 11,08 | 10,91 | -2,59% | 10,71 | 11,15 | 10,86 | 10,86 | 10,92 | 17.372 | 14.282.896.700 |
| 12/6/2025 | 11,26 | 11,20 | -0,18% | 11,11 | 11,40 | 11,25 | 11,20 | 11,21 | 12.262 | 8.005.201.200 |
| 11/6/2025 | 10,91 | 11,22 | +1,91% | 10,78 | 11,39 | 11,13 | 11,20 | 11,23 | 12.155 | 10.795.116.300 |
| 10/6/2025 | 11,28 | 11,01 | -0,99% | 10,88 | 11,36 | 11,05 | 11,00 | 11,02 | 28.188 | 20.267.600.400 |
| 9/6/2025 | 11,16 | 11,12 | -0,80% | 10,93 | 11,25 | 11,05 | 11,08 | 11,14 | 12.314 | 11.469.447.300 |
| 6/6/2025 | 11,55 | 11,21 | -2,94% | 11,02 | 11,64 | 11,20 | 11,20 | 11,22 | 18.512 | 16.840.691.400 |
| 5/6/2025 | 11,53 | 11,55 | +0,43% | 11,34 | 11,60 | 11,49 | 11,55 | 11,56 | 23.723 | 19.629.917.400 |
| 4/6/2025 | 12,00 | 11,50 | -3,04% | 11,35 | 12,04 | 11,52 | 11,49 | 11,50 | 18.943 | 16.480.706.900 |