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.
AURE3 - AUREN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 10,74 | 10,80 | +0,19% | 10,70 | 10,91 | 10,80 | 10,80 | 10,82 | 5.611 | 2.431.556.500 |
| 5/9/2025 | 10,47 | 10,78 | +3,45% | 10,38 | 10,82 | 10,61 | 10,77 | 10,79 | 6.098 | 3.398.366.300 |
| 4/9/2025 | 10,12 | 10,42 | +2,96% | 10,12 | 10,44 | 10,34 | 10,37 | 10,42 | 5.636 | 2.398.125.600 |
| 3/9/2025 | 10,13 | 10,12 | 0,00% | 10,01 | 10,21 | 10,11 | 10,12 | 10,15 | 11.015 | 4.912.731.100 |
| 2/9/2025 | 10,42 | 10,12 | -3,89% | 10,04 | 10,52 | 10,26 | 10,12 | 10,13 | 8.306 | 5.993.493.200 |
| 1/9/2025 | 10,81 | 10,53 | -3,04% | 10,39 | 10,82 | 10,51 | 10,53 | 10,54 | 8.557 | 8.081.437.100 |
| 29/8/2025 | 10,71 | 10,86 | +1,59% | 10,59 | 10,97 | 10,84 | 10,84 | 10,86 | 9.061 | 7.754.372.300 |
| 28/8/2025 | 10,68 | 10,69 | +0,38% | 10,66 | 10,90 | 10,78 | 10,67 | 10,70 | 8.222 | 4.598.015.800 |
| 27/8/2025 | 10,80 | 10,65 | -1,66% | 10,51 | 10,93 | 10,63 | 10,64 | 10,66 | 8.859 | 4.941.099.200 |
| 26/8/2025 | 10,69 | 10,83 | +1,03% | 10,57 | 10,84 | 10,74 | 10,82 | 10,83 | 5.330 | 5.929.521.000 |
| 25/8/2025 | 10,54 | 10,72 | +1,80% | 10,46 | 10,85 | 10,74 | 10,71 | 10,77 | 7.275 | 3.296.166.900 |
| 22/8/2025 | 10,50 | 10,53 | +0,29% | 10,39 | 10,71 | 10,58 | 10,53 | 10,56 | 10.927 | 5.553.036.300 |
| 21/8/2025 | 10,77 | 10,50 | -2,60% | 10,50 | 11,02 | 10,81 | 10,50 | 10,55 | 13.131 | 8.515.283.900 |
| 20/8/2025 | 10,35 | 10,78 | +4,05% | 10,22 | 10,78 | 10,58 | 10,69 | 10,78 | 13.459 | 6.986.750.800 |
| 19/8/2025 | 10,25 | 10,36 | -0,58% | 10,24 | 10,51 | 10,38 | 10,33 | 10,37 | 16.106 | 8.599.462.300 |
| 18/8/2025 | 9,92 | 10,42 | +4,72% | 9,91 | 10,50 | 10,29 | 10,41 | 10,50 | 9.034 | 6.094.560.200 |
| 15/8/2025 | 9,76 | 9,95 | +1,32% | 9,76 | 10,02 | 9,94 | 9,95 | 9,96 | 5.504 | 7.279.174.800 |
| 14/8/2025 | 9,55 | 9,82 | +1,87% | 9,55 | 9,84 | 9,78 | 9,81 | 9,83 | 6.725 | 4.320.295.500 |
| 13/8/2025 | 9,68 | 9,64 | -0,52% | 9,56 | 9,83 | 9,66 | 9,64 | 9,66 | 10.939 | 2.838.489.000 |
| 12/8/2025 | 9,64 | 9,69 | +0,94% | 9,64 | 9,86 | 9,78 | 9,69 | 9,72 | 5.182 | 2.245.941.200 |
| 11/8/2025 | 9,72 | 9,60 | -1,44% | 9,47 | 9,77 | 9,57 | 9,60 | 9,63 | 9.095 | 4.295.032.300 |
| 8/8/2025 | 9,72 | 9,74 | -1,81% | 9,53 | 9,94 | 9,75 | 9,74 | 9,77 | 8.202 | 6.033.830.600 |
| 7/8/2025 | 9,85 | 9,92 | +0,71% | 9,72 | 10,02 | 9,92 | 9,91 | 9,92 | 9.574 | 4.157.607.200 |
| 6/8/2025 | 9,66 | 9,85 | +3,03% | 9,56 | 9,88 | 9,79 | 9,82 | 9,85 | 10.034 | 2.729.692.200 |
| 5/8/2025 | 9,74 | 9,56 | -1,75% | 9,53 | 9,85 | 9,63 | 9,55 | 9,59 | 6.275 | 3.005.500.500 |
| 4/8/2025 | 9,64 | 9,73 | +0,83% | 9,63 | 9,80 | 9,71 | 9,73 | 9,74 | 4.557 | 1.638.993.000 |
| 1/8/2025 | 9,36 | 9,65 | +4,10% | 9,36 | 9,85 | 9,61 | 9,64 | 9,65 | 9.400 | 5.670.990.800 |
| 31/7/2025 | 9,31 | 9,27 | -1,80% | 9,13 | 9,36 | 9,24 | 9,26 | 9,28 | 9.052 | 3.814.530.100 |
| 30/7/2025 | 9,23 | 9,44 | +2,39% | 9,23 | 9,55 | 9,37 | 9,42 | 9,44 | 7.901 | 2.828.718.100 |
| 29/7/2025 | 9,33 | 9,22 | -1,07% | 9,22 | 9,46 | 9,32 | 9,22 | 9,25 | 4.462 | 1.911.159.300 |
| 28/7/2025 | 9,55 | 9,32 | -2,92% | 9,32 | 9,66 | 9,42 | 9,32 | 9,36 | 3.578 | 1.760.164.600 |
| 25/7/2025 | 9,80 | 9,60 | -1,64% | 9,56 | 9,80 | 9,63 | 9,59 | 9,63 | 4.521 | 2.441.186.700 |
| 24/7/2025 | 9,68 | 9,76 | +0,41% | 9,59 | 9,87 | 9,77 | 9,75 | 9,78 | 10.165 | 3.099.977.600 |
| 23/7/2025 | 9,53 | 9,72 | +3,18% | 9,48 | 9,87 | 9,65 | 9,71 | 9,72 | 13.192 | 7.409.206.300 |
| 22/7/2025 | 9,05 | 9,42 | +4,09% | 9,04 | 9,44 | 9,32 | 9,41 | 9,43 | 9.169 | 3.879.989.100 |
| 21/7/2025 | 8,93 | 9,05 | +1,23% | 8,92 | 9,06 | 9,00 | 9,04 | 9,05 | 4.998 | 2.337.216.100 |
| 18/7/2025 | 8,90 | 8,94 | -0,56% | 8,83 | 9,10 | 8,97 | 8,93 | 9,00 | 12.377 | 4.601.894.500 |
| 17/7/2025 | 9,01 | 8,99 | -0,11% | 8,78 | 9,04 | 8,88 | 8,96 | 8,99 | 9.968 | 5.271.070.500 |
| 16/7/2025 | 9,14 | 9,00 | -1,53% | 8,93 | 9,17 | 9,01 | 9,00 | 9,01 | 10.354 | 4.655.628.600 |
| 15/7/2025 | 9,14 | 9,14 | +0,22% | 9,06 | 9,24 | 9,14 | 9,14 | 9,20 | 5.997 | 1.833.099.600 |
| 14/7/2025 | 9,06 | 9,12 | +0,11% | 9,01 | 9,25 | 9,14 | 9,12 | 9,14 | 4.438 | 2.162.783.800 |
| 11/7/2025 | 9,29 | 9,11 | -2,46% | 9,04 | 9,40 | 9,13 | 9,09 | 9,11 | 12.218 | 5.162.407.800 |
| 10/7/2025 | 9,31 | 9,34 | -1,16% | 9,13 | 9,36 | 9,26 | 9,32 | 9,35 | 8.593 | 5.032.985.200 |
| 9/7/2025 | 9,62 | 9,45 | -1,46% | 9,41 | 9,62 | 9,47 | 9,42 | 9,45 | 6.987 | 2.104.988.300 |
| 8/7/2025 | 9,61 | 9,59 | +0,21% | 9,35 | 9,62 | 9,47 | 9,59 | 9,60 | 8.515 | 3.307.325.000 |
| 7/7/2025 | 9,83 | 9,57 | -2,35% | 9,45 | 9,83 | 9,57 | 9,52 | 9,57 | 8.940 | 3.532.507.400 |
| 4/7/2025 | 9,93 | 9,80 | -0,91% | 9,66 | 9,93 | 9,78 | 9,80 | 9,84 | 4.203 | 2.212.467.500 |
| 3/7/2025 | 9,75 | 9,89 | +1,96% | 9,71 | 10,01 | 9,92 | 9,88 | 9,93 | 6.552 | 3.312.158.000 |
| 2/7/2025 | 10,07 | 9,70 | -3,67% | 9,70 | 10,08 | 9,81 | 9,70 | 9,72 | 11.423 | 4.259.334.400 |
| 1/7/2025 | 10,09 | 10,07 | -0,98% | 10,04 | 10,20 | 10,10 | 10,07 | 10,09 | 4.065 | 1.900.202.900 |
| 30/6/2025 | 9,90 | 10,17 | +1,90% | 9,90 | 10,18 | 10,12 | 10,16 | 10,17 | 3.858 | 2.417.228.500 |
| 27/6/2025 | 9,89 | 9,98 | +0,60% | 9,81 | 10,07 | 9,98 | 9,95 | 9,99 | 3.898 | 2.872.943.600 |
| 26/6/2025 | 9,99 | 9,92 | -0,20% | 9,92 | 10,08 | 9,99 | 9,92 | 9,97 | 5.017 | 2.129.151.500 |
| 25/6/2025 | 10,06 | 9,94 | -2,26% | 9,94 | 10,17 | 10,02 | 9,93 | 9,98 | 8.236 | 4.445.301.700 |
| 24/6/2025 | 9,89 | 10,17 | +2,83% | 9,86 | 10,24 | 10,11 | 10,15 | 10,18 | 12.028 | 8.328.967.500 |
| 23/6/2025 | 9,78 | 9,89 | +0,92% | 9,60 | 9,99 | 9,82 | 9,89 | 9,90 | 6.838 | 5.555.628.000 |
| 20/6/2025 | 10,01 | 9,80 | -2,58% | 9,78 | 10,02 | 9,89 | 9,79 | 9,80 | 5.998 | 7.654.526.200 |
| 18/6/2025 | 10,05 | 10,06 | -0,10% | 10,00 | 10,17 | 10,08 | 10,06 | 10,07 | 7.127 | 3.290.205.100 |
| 17/6/2025 | 10,20 | 10,07 | -1,37% | 9,96 | 10,40 | 10,10 | 10,05 | 10,08 | 8.628 | 3.674.827.900 |
| 16/6/2025 | 10,03 | 10,21 | +1,90% | 10,03 | 10,26 | 10,15 | 10,21 | 10,24 | 7.228 | 2.729.915.200 |
| 13/6/2025 | 9,88 | 10,02 | +1,01% | 9,76 | 10,07 | 9,95 | 10,01 | 10,04 | 6.371 | 2.900.841.200 |
| 12/6/2025 | 9,76 | 9,92 | +0,92% | 9,75 | 9,98 | 9,90 | 9,91 | 9,97 | 6.625 | 2.682.937.600 |
| 11/6/2025 | 9,96 | 9,83 | -1,50% | 9,73 | 9,98 | 9,82 | 9,83 | 9,84 | 7.502 | 3.818.087.800 |
| 10/6/2025 | 9,95 | 9,98 | +0,91% | 9,94 | 10,11 | 10,01 | 9,96 | 9,99 | 8.671 | 3.140.881.500 |
| 9/6/2025 | 9,82 | 9,89 | -0,10% | 9,66 | 10,05 | 9,88 | 9,88 | 9,92 | 7.271 | 4.775.132.000 |
| 6/6/2025 | 9,84 | 9,90 | 0,00% | 9,81 | 9,97 | 9,89 | 9,89 | 9,90 | 5.949 | 2.523.925.000 |
| 5/6/2025 | 10,09 | 9,90 | -1,79% | 9,77 | 10,11 | 9,88 | 9,88 | 9,91 | 8.988 | 5.605.882.100 |
| 4/6/2025 | 10,01 | 10,08 | +0,70% | 10,00 | 10,27 | 10,13 | 10,07 | 10,13 | 10.030 | 4.205.398.200 |
| 3/6/2025 | 9,80 | 10,01 | +1,52% | 9,80 | 10,04 | 9,97 | 9,99 | 10,01 | 7.359 | 2.629.213.400 |
| 2/6/2025 | 9,93 | 9,86 | -0,20% | 9,86 | 10,06 | 9,95 | 9,85 | 9,89 | 12.732 | 5.110.905.800 |
| 30/5/2025 | 9,90 | 9,88 | -0,20% | 9,79 | 10,05 | 9,90 | 9,87 | 9,89 | 7.405 | 7.128.662.500 |
| 29/5/2025 | 9,79 | 9,90 | +0,51% | 9,66 | 9,90 | 9,81 | 9,90 | 9,91 | 10.006 | 5.315.801.900 |
| 28/5/2025 | 9,85 | 9,85 | +0,31% | 9,69 | 9,87 | 9,80 | 9,84 | 9,86 | 7.425 | 2.478.844.000 |
| 27/5/2025 | 9,70 | 9,82 | +1,97% | 9,68 | 9,93 | 9,83 | 9,81 | 9,83 | 11.065 | 7.614.865.000 |
| 26/5/2025 | 9,47 | 9,63 | +1,58% | 9,44 | 9,67 | 9,60 | 9,62 | 9,65 | 5.079 | 1.843.893.100 |
| 23/5/2025 | 9,32 | 9,48 | +0,96% | 9,17 | 9,52 | 9,40 | 9,47 | 9,52 | 8.327 | 2.844.030.300 |
| 22/5/2025 | 9,42 | 9,39 | -0,63% | 9,34 | 9,56 | 9,44 | 9,34 | 9,40 | 10.356 | 6.214.292.500 |
| 21/5/2025 | 9,52 | 9,45 | -1,25% | 9,38 | 9,62 | 9,45 | 9,45 | 9,46 | 9.065 | 4.410.194.000 |
| 20/5/2025 | 9,50 | 9,57 | +0,53% | 9,37 | 9,58 | 9,49 | 9,55 | 9,58 | 12.769 | 4.005.097.300 |
| 19/5/2025 | 9,42 | 9,52 | +0,63% | 9,35 | 9,57 | 9,50 | 9,50 | 9,53 | 6.244 | 2.412.139.100 |
| 16/5/2025 | 9,36 | 9,46 | +0,11% | 9,28 | 9,48 | 9,40 | 9,46 | 9,47 | 9.056 | 3.925.328.500 |
| 15/5/2025 | 9,51 | 9,45 | -0,74% | 9,34 | 9,76 | 9,54 | 9,44 | 9,48 | 9.219 | 5.360.677.400 |
| 14/5/2025 | 9,39 | 9,52 | +1,49% | 9,32 | 9,68 | 9,57 | 9,51 | 9,52 | 12.472 | 5.543.829.100 |
| 13/5/2025 | 9,14 | 9,38 | +2,63% | 9,13 | 9,46 | 9,38 | 9,38 | 9,41 | 11.652 | 4.385.075.100 |
| 12/5/2025 | 9,25 | 9,14 | -0,98% | 9,00 | 9,34 | 9,20 | 9,14 | 9,15 | 10.101 | 5.533.425.700 |
| 9/5/2025 | 9,31 | 9,23 | -0,86% | 9,04 | 9,44 | 9,23 | 9,23 | 9,25 | 9.638 | 3.881.174.500 |
| 8/5/2025 | 9,33 | 9,31 | +7,01% | 9,31 | 9,89 | 9,56 | 9,31 | 9,32 | 21.637 | 9.166.234.000 |
| 7/5/2025 | 8,78 | 8,70 | -1,14% | 8,70 | 8,90 | 8,78 | 8,70 | 8,71 | 9.814 | 4.850.507.500 |
| 6/5/2025 | 8,93 | 8,80 | -1,46% | 8,75 | 9,08 | 8,84 | 8,80 | 8,82 | 12.944 | 4.698.526.700 |
| 5/5/2025 | 8,99 | 8,93 | -0,67% | 8,81 | 9,07 | 8,91 | 8,91 | 8,93 | 6.148 | 2.955.616.100 |
| 2/5/2025 | 8,87 | 8,99 | +2,28% | 8,81 | 9,01 | 8,95 | 8,98 | 9,00 | 8.272 | 3.381.189.700 |
| 29/4/2025 | 8,77 | 8,79 | -0,68% | 8,76 | 9,03 | 8,88 | 8,78 | 8,80 | 13.731 | 5.976.655.600 |
| 28/4/2025 | 8,87 | 8,85 | -0,23% | 8,85 | 9,09 | 8,91 | 8,84 | 8,87 | 12.817 | 8.082.972.500 |
| 25/4/2025 | 8,63 | 8,87 | +3,38% | 8,58 | 8,95 | 8,82 | 8,87 | 8,89 | 10.508 | 5.379.515.300 |
| 24/4/2025 | 8,34 | 8,58 | +2,88% | 8,34 | 8,67 | 8,57 | 8,57 | 8,62 | 11.634 | 3.893.677.700 |
| 23/4/2025 | 8,10 | 8,34 | +3,47% | 8,10 | 8,46 | 8,35 | 8,33 | 8,38 | 7.886 | 4.709.210.600 |
| 22/4/2025 | 7,90 | 8,06 | +2,03% | 7,83 | 8,14 | 8,03 | 8,05 | 8,10 | 6.312 | 2.557.271.400 |
| 17/4/2025 | 7,75 | 7,90 | +1,15% | 7,71 | 7,99 | 7,90 | 7,90 | 7,91 | 8.048 | 3.230.760.200 |
| 16/4/2025 | 7,85 | 7,81 | -0,89% | 7,73 | 7,88 | 7,80 | 7,80 | 7,81 | 9.368 | 3.052.747.000 |
| 15/4/2025 | 7,83 | 7,88 | -0,13% | 7,73 | 7,97 | 7,84 | 7,86 | 7,90 | 7.452 | 3.434.341.000 |
| 14/4/2025 | 7,92 | 7,89 | +0,25% | 7,75 | 8,01 | 7,83 | 7,88 | 7,90 | 8.353 | 4.639.992.300 |
| 11/4/2025 | 7,72 | 7,87 | +2,61% | 7,68 | 7,91 | 7,80 | 7,86 | 7,88 | 6.876 | 3.267.197.500 |
| 10/4/2025 | 7,67 | 7,67 | -0,52% | 7,60 | 7,77 | 7,67 | 7,67 | 7,68 | 7.551 | 2.951.979.800 |
| 9/4/2025 | 7,52 | 7,71 | +2,53% | 7,40 | 7,89 | 7,65 | 7,71 | 7,74 | 12.099 | 4.763.719.900 |
| 8/4/2025 | 7,52 | 7,52 | +0,27% | 7,45 | 7,65 | 7,52 | 7,52 | 7,53 | 6.810 | 4.223.982.100 |
| 7/4/2025 | 7,62 | 7,50 | -1,96% | 7,38 | 7,71 | 7,54 | 7,49 | 7,53 | 10.093 | 3.920.162.600 |
| 4/4/2025 | 7,80 | 7,65 | -3,77% | 7,63 | 7,84 | 7,70 | 7,65 | 7,70 | 8.814 | 3.596.566.700 |
| 3/4/2025 | 7,34 | 7,95 | +7,58% | 7,34 | 8,01 | 7,84 | 7,95 | 7,96 | 11.177 | 8.400.622.700 |
| 2/4/2025 | 7,43 | 7,39 | -0,40% | 7,39 | 7,54 | 7,44 | 7,38 | 7,41 | 5.814 | 3.577.007.600 |
| 1/4/2025 | 7,44 | 7,42 | -0,27% | 7,39 | 7,59 | 7,49 | 7,42 | 7,45 | 10.208 | 3.215.968.000 |
| 31/3/2025 | 7,77 | 7,44 | -4,37% | 7,44 | 7,77 | 7,52 | 7,43 | 7,44 | 9.357 | 8.183.899.800 |
| 28/3/2025 | 7,79 | 7,78 | -0,13% | 7,75 | 7,86 | 7,79 | 7,78 | 7,79 | 7.733 | 3.769.004.300 |
| 27/3/2025 | 7,84 | 7,79 | -0,26% | 7,77 | 7,87 | 7,81 | 7,79 | 7,80 | 7.391 | 3.505.922.400 |
| 26/3/2025 | 7,79 | 7,81 | +0,51% | 7,75 | 7,91 | 7,83 | 7,81 | 7,84 | 5.506 | 2.444.744.500 |
| 25/3/2025 | 7,71 | 7,77 | +0,65% | 7,68 | 7,83 | 7,75 | 7,77 | 7,78 | 9.820 | 4.112.842.700 |
| 24/3/2025 | 7,89 | 7,72 | -2,53% | 7,72 | 7,94 | 7,79 | 7,71 | 7,73 | 8.127 | 5.359.172.200 |
| 21/3/2025 | 7,78 | 7,92 | +1,54% | 7,77 | 8,00 | 7,90 | 7,92 | 7,94 | 6.973 | 6.848.805.900 |
| 20/3/2025 | 7,75 | 7,80 | +0,91% | 7,71 | 7,84 | 7,76 | 7,80 | 7,81 | 11.743 | 4.866.126.400 |
| 19/3/2025 | 7,82 | 7,73 | -1,15% | 7,69 | 7,87 | 7,75 | 7,73 | 7,74 | 18.706 | 7.468.788.700 |
| 18/3/2025 | 7,82 | 7,82 | +0,13% | 7,63 | 7,88 | 7,80 | 7,82 | 7,83 | 7.244 | 2.924.776.900 |
| 17/3/2025 | 7,61 | 7,81 | +2,90% | 7,54 | 7,82 | 7,69 | 7,77 | 7,81 | 5.869 | 4.318.756.200 |
| 14/3/2025 | 7,52 | 7,59 | +0,93% | 7,48 | 7,76 | 7,65 | 7,55 | 7,61 | 8.902 | 7.081.980.500 |
| 13/3/2025 | 7,46 | 7,52 | +1,08% | 7,39 | 7,57 | 7,47 | 7,50 | 7,52 | 7.260 | 3.865.016.400 |
| 12/3/2025 | 7,52 | 7,44 | -0,80% | 7,42 | 7,58 | 7,48 | 7,43 | 7,44 | 8.332 | 5.499.769.500 |
| 11/3/2025 | 7,78 | 7,50 | -3,35% | 7,50 | 7,79 | 7,60 | 7,50 | 7,51 | 10.339 | 5.610.381.900 |
| 10/3/2025 | 7,88 | 7,76 | -3,60% | 7,68 | 7,91 | 7,79 | 7,75 | 7,78 | 15.798 | 7.682.126.200 |
| 7/3/2025 | 7,85 | 8,05 | +2,03% | 7,83 | 8,14 | 8,02 | 8,04 | 8,05 | 10.210 | 4.569.835.200 |
| 6/3/2025 | 7,90 | 7,89 | +0,25% | 7,77 | 7,99 | 7,88 | 7,87 | 7,89 | 10.261 | 5.752.091.000 |
| 5/3/2025 | 7,82 | 7,87 | +1,03% | 7,69 | 7,91 | 7,80 | 7,86 | 7,87 | 12.081 | 5.805.964.900 |
| 28/2/2025 | 7,96 | 7,79 | -2,14% | 7,79 | 8,19 | 7,90 | 7,79 | 7,82 | 10.377 | 6.228.548.300 |
| 27/2/2025 | 8,02 | 7,96 | -1,36% | 7,94 | 8,16 | 8,01 | 7,96 | 7,97 | 12.024 | 6.319.536.100 |
| 26/2/2025 | 8,47 | 8,07 | -4,38% | 7,93 | 8,48 | 8,09 | 8,06 | 8,07 | 13.304 | 7.684.737.500 |
| 25/2/2025 | 8,47 | 8,44 | -2,76% | 8,06 | 8,59 | 8,34 | 8,40 | 8,44 | 17.296 | 7.886.607.900 |
| 24/2/2025 | 8,82 | 8,68 | -1,59% | 8,68 | 8,94 | 8,83 | 8,67 | 8,71 | 4.424 | 3.882.825.800 |
| 21/2/2025 | 8,88 | 8,82 | -0,34% | 8,77 | 8,94 | 8,83 | 8,81 | 8,85 | 6.721 | 4.293.991.400 |
| 20/2/2025 | 8,66 | 8,85 | +2,19% | 8,61 | 8,90 | 8,79 | 8,84 | 8,85 | 7.704 | 4.669.495.700 |
| 19/2/2025 | 8,67 | 8,66 | -0,80% | 8,62 | 8,80 | 8,71 | 8,65 | 8,70 | 6.380 | 2.932.019.500 |
| 18/2/2025 | 8,82 | 8,73 | -1,02% | 8,68 | 8,96 | 8,81 | 8,72 | 8,73 | 7.280 | 3.379.100.400 |
| 17/2/2025 | 8,47 | 8,82 | +4,13% | 8,43 | 9,02 | 8,87 | 8,81 | 8,86 | 16.089 | 10.536.194.600 |
| 14/2/2025 | 8,30 | 8,47 | +2,05% | 8,29 | 8,57 | 8,42 | 8,47 | 8,48 | 6.447 | 3.925.982.900 |
| 13/2/2025 | 8,20 | 8,30 | +1,22% | 8,12 | 8,33 | 8,22 | 8,29 | 8,33 | 5.164 | 1.823.896.100 |
| 12/2/2025 | 8,28 | 8,20 | -1,91% | 8,12 | 8,30 | 8,18 | 8,19 | 8,20 | 10.326 | 3.565.781.600 |
| 11/2/2025 | 8,06 | 8,36 | +3,59% | 8,00 | 8,38 | 8,26 | 8,33 | 8,37 | 7.956 | 4.818.541.300 |
| 10/2/2025 | 8,15 | 8,07 | -0,86% | 8,05 | 8,31 | 8,14 | 8,07 | 8,09 | 5.700 | 2.201.129.600 |
| 7/2/2025 | 8,35 | 8,14 | -2,05% | 8,13 | 8,37 | 8,22 | 8,13 | 8,19 | 9.257 | 4.441.843.700 |
| 6/2/2025 | 8,33 | 8,31 | -0,60% | 8,22 | 8,35 | 8,29 | 8,30 | 8,34 | 8.427 | 2.768.818.000 |
| 5/2/2025 | 8,07 | 8,36 | +2,96% | 7,98 | 8,38 | 8,24 | 8,32 | 8,36 | 10.225 | 4.979.844.000 |
| 4/2/2025 | 8,06 | 8,12 | +0,12% | 7,82 | 8,15 | 8,02 | 8,11 | 8,12 | 9.693 | 4.838.374.900 |
| 3/2/2025 | 8,12 | 8,11 | 0,00% | 8,01 | 8,14 | 8,08 | 8,10 | 8,11 | 5.941 | 3.160.189.600 |
| 31/1/2025 | 8,12 | 8,11 | -0,12% | 8,05 | 8,26 | 8,13 | 8,10 | 8,11 | 6.429 | 3.708.703.000 |
| 30/1/2025 | 7,78 | 8,12 | +4,37% | 7,78 | 8,16 | 8,09 | 8,10 | 8,12 | 11.781 | 6.098.894.100 |
| 29/1/2025 | 7,89 | 7,78 | -0,26% | 7,73 | 7,89 | 7,82 | 7,78 | 7,79 | 6.836 | 4.704.358.700 |
| 28/1/2025 | 7,98 | 7,80 | -2,13% | 7,77 | 7,98 | 7,82 | 7,80 | 7,81 | 9.113 | 4.428.061.500 |
| 27/1/2025 | 7,61 | 7,97 | +4,87% | 7,55 | 7,97 | 7,92 | 7,94 | 7,98 | 11.349 | 11.836.186.900 |
| 24/1/2025 | 7,69 | 7,60 | -1,04% | 7,58 | 7,76 | 7,65 | 7,60 | 7,63 | 7.613 | 3.400.769.300 |
| 23/1/2025 | 7,89 | 7,68 | -2,41% | 7,68 | 7,90 | 7,73 | 7,68 | 7,69 | 9.756 | 4.290.639.500 |
| 22/1/2025 | 7,80 | 7,87 | +1,03% | 7,70 | 7,88 | 7,81 | 7,86 | 7,87 | 7.087 | 4.104.933.500 |
| 21/1/2025 | 7,78 | 7,79 | +0,26% | 7,67 | 7,84 | 7,77 | 7,78 | 7,79 | 7.012 | 3.086.565.800 |
| 20/1/2025 | 7,78 | 7,77 | -0,13% | 7,66 | 7,79 | 7,72 | 7,76 | 7,79 | 6.453 | 4.708.114.700 |
| 17/1/2025 | 7,83 | 7,78 | +0,26% | 7,71 | 7,83 | 7,79 | 7,77 | 7,78 | 4.851 | 4.004.524.400 |
| 16/1/2025 | 7,96 | 7,76 | -2,14% | 7,76 | 7,96 | 7,80 | 7,75 | 7,77 | 8.624 | 3.401.201.000 |
| 15/1/2025 | 7,86 | 7,93 | +1,67% | 7,83 | 7,99 | 7,92 | 7,92 | 7,97 | 6.830 | 4.021.388.500 |
| 14/1/2025 | 7,77 | 7,80 | +0,39% | 7,71 | 7,85 | 7,78 | 7,80 | 7,84 | 8.429 | 5.185.852.800 |
| 13/1/2025 | 7,90 | 7,77 | -1,40% | 7,77 | 7,94 | 7,86 | 7,77 | 7,79 | 8.713 | 4.909.072.400 |
| 10/1/2025 | 8,00 | 7,88 | -1,50% | 7,82 | 8,07 | 7,86 | 7,86 | 7,88 | 13.941 | 4.935.741.800 |
| 9/1/2025 | 8,13 | 8,00 | -1,72% | 8,00 | 8,19 | 8,07 | 8,00 | 8,02 | 7.466 | 3.490.244.800 |
| 8/1/2025 | 8,34 | 8,14 | -2,63% | 8,07 | 8,35 | 8,14 | 8,12 | 8,15 | 11.596 | 4.299.115.800 |
| 7/1/2025 | 8,43 | 8,36 | -0,83% | 8,31 | 8,49 | 8,35 | 8,35 | 8,38 | 13.384 | 9.837.266.800 |
| 6/1/2025 | 8,48 | 8,43 | +0,12% | 8,40 | 8,61 | 8,49 | 8,42 | 8,44 | 9.023 | 5.357.965.000 |
| 3/1/2025 | 8,60 | 8,42 | -2,09% | 8,40 | 8,63 | 8,43 | 8,42 | 8,46 | 8.664 | 8.183.215.400 |
| 2/1/2025 | 8,78 | 8,60 | -1,94% | 8,47 | 8,80 | 8,57 | 8,58 | 8,60 | 15.097 | 6.536.947.400 |
| 30/12/2024 | 8,73 | 8,77 | +0,80% | 8,63 | 8,79 | 8,71 | 8,74 | 8,77 | 13.016 | 4.948.305.400 |
| 27/12/2024 | 8,68 | 8,70 | +0,23% | 8,67 | 8,77 | 8,70 | 8,69 | 8,71 | 7.373 | 3.431.024.400 |
| 26/12/2024 | 8,77 | 8,68 | -1,03% | 8,64 | 8,84 | 8,69 | 8,68 | 8,69 | 8.023 | 2.707.377.700 |
| 23/12/2024 | 8,98 | 8,77 | -2,45% | 8,73 | 8,98 | 8,79 | 8,75 | 8,77 | 10.388 | 4.204.032.300 |
| 20/12/2024 | 8,95 | 8,99 | +0,45% | 8,86 | 8,99 | 8,93 | 8,99 | 9,00 | 11.406 | 6.904.516.800 |
| 19/12/2024 | 8,78 | 8,95 | +1,94% | 8,78 | 9,10 | 8,95 | 8,94 | 8,97 | 18.669 | 7.813.328.500 |
| 18/12/2024 | 9,08 | 8,78 | -3,62% | 8,75 | 9,08 | 8,90 | 8,78 | 8,79 | 11.238 | 5.004.038.700 |
| 17/12/2024 | 9,03 | 9,11 | +0,89% | 9,00 | 9,17 | 9,09 | 9,10 | 9,11 | 14.262 | 5.512.121.800 |
| 16/12/2024 | 9,12 | 9,03 | -0,88% | 8,99 | 9,15 | 9,06 | 9,02 | 9,03 | 8.497 | 4.021.462.500 |
| 13/12/2024 | 9,15 | 9,11 | -0,44% | 9,10 | 9,22 | 9,14 | 9,10 | 9,12 | 13.852 | 5.748.458.600 |
| 12/12/2024 | 9,51 | 9,15 | -4,39% | 9,15 | 9,51 | 9,22 | 9,14 | 9,20 | 15.947 | 6.223.545.000 |
| 11/12/2024 | 9,56 | 9,57 | -0,21% | 9,32 | 9,64 | 9,47 | 9,54 | 9,57 | 12.258 | 5.997.519.400 |
| 10/12/2024 | 9,44 | 9,59 | +1,80% | 9,40 | 9,61 | 9,55 | 9,57 | 9,59 | 7.551 | 3.712.013.100 |
| 9/12/2024 | 9,46 | 9,42 | -0,42% | 9,34 | 9,53 | 9,41 | 9,42 | 9,43 | 8.409 | 3.426.704.900 |
| 6/12/2024 | 9,60 | 9,46 | -1,36% | 9,34 | 9,63 | 9,43 | 9,45 | 9,47 | 9.359 | 6.220.198.500 |
| 5/12/2024 | 9,58 | 9,59 | +0,95% | 9,53 | 9,71 | 9,61 | 9,58 | 9,59 | 8.006 | 4.655.322.300 |
| 4/12/2024 | 9,75 | 9,50 | -1,25% | 9,46 | 10,05 | 9,62 | 9,49 | 9,50 | 17.539 | 10.102.431.100 |
| 3/12/2024 | 9,55 | 9,62 | +0,94% | 9,52 | 9,76 | 9,58 | 9,58 | 9,63 | 12.909 | 7.166.682.600 |
| 2/12/2024 | 9,90 | 9,53 | -3,35% | 9,52 | 9,94 | 9,66 | 9,53 | 9,54 | 19.246 | 9.068.725.000 |
| 29/11/2024 | 9,88 | 9,86 | +0,61% | 9,68 | 9,91 | 9,78 | 9,85 | 9,88 | 11.137 | 5.232.999.000 |
| 28/11/2024 | 10,16 | 9,80 | -3,35% | 9,80 | 10,19 | 9,95 | 9,80 | 9,84 | 14.296 | 6.512.078.100 |
| 27/11/2024 | 10,60 | 10,14 | -4,07% | 10,14 | 10,65 | 10,32 | 10,14 | 10,23 | 12.230 | 9.679.760.000 |
| 26/11/2024 | 10,38 | 10,57 | +1,83% | 10,35 | 10,68 | 10,55 | 10,55 | 10,58 | 8.176 | 6.135.930.100 |
| 25/11/2024 | 9,90 | 10,38 | +4,43% | 9,90 | 10,38 | 10,21 | 10,27 | 10,38 | 13.421 | 10.462.696.500 |
| 22/11/2024 | 9,79 | 9,94 | +2,16% | 9,77 | 9,94 | 9,87 | 9,92 | 9,95 | 16.495 | 7.181.341.800 |
| 21/11/2024 | 9,90 | 9,73 | -1,62% | 9,73 | 9,92 | 9,78 | 9,72 | 9,74 | 10.885 | 7.184.686.800 |
| 19/11/2024 | 9,81 | 9,89 | +0,92% | 9,77 | 9,94 | 9,89 | 9,88 | 9,91 | 9.813 | 4.153.308.400 |
| 18/11/2024 | 9,99 | 9,80 | -1,80% | 9,79 | 10,05 | 9,89 | 9,80 | 9,83 | 11.310 | 5.202.511.400 |
| 14/11/2024 | 9,96 | 9,98 | +0,10% | 9,93 | 10,06 | 9,99 | 9,98 | 10,01 | 8.145 | 4.341.007.800 |
| 13/11/2024 | 9,98 | 9,97 | +0,10% | 9,90 | 10,02 | 9,95 | 9,96 | 9,98 | 9.755 | 5.164.547.800 |
| 12/11/2024 | 10,05 | 9,96 | -0,70% | 9,92 | 10,05 | 9,95 | 9,93 | 9,96 | 18.192 | 6.776.575.900 |
| 11/11/2024 | 10,17 | 10,03 | -1,38% | 10,03 | 10,20 | 10,06 | 10,02 | 10,04 | 7.643 | 4.432.230.500 |
| 8/11/2024 | 10,10 | 10,17 | +0,20% | 10,03 | 10,24 | 10,13 | 10,16 | 10,22 | 11.047 | 5.335.556.100 |
| 7/11/2024 | 10,20 | 10,15 | -0,98% | 10,10 | 10,34 | 10,19 | 10,14 | 10,19 | 9.350 | 5.133.769.500 |
| 6/11/2024 | 10,30 | 10,25 | -1,44% | 10,16 | 10,32 | 10,23 | 10,25 | 10,29 | 6.991 | 4.477.831.800 |
| 5/11/2024 | 10,40 | 10,40 | 0,00% | 10,31 | 10,44 | 10,38 | 10,40 | 10,41 | 9.194 | 5.272.540.000 |
| 4/11/2024 | 10,27 | 10,40 | +1,76% | 10,20 | 10,40 | 10,31 | 10,27 | 10,40 | 11.254 | 8.349.534.600 |
| 1/11/2024 | 10,24 | 10,22 | -0,29% | 10,08 | 10,30 | 10,20 | 10,22 | 10,23 | 13.692 | 7.168.202.100 |
| 31/10/2024 | 10,50 | 10,25 | -1,82% | 10,25 | 10,76 | 10,37 | 10,24 | 10,25 | 18.094 | 13.240.282.900 |
| 30/10/2024 | 10,35 | 10,44 | +0,77% | 10,35 | 10,61 | 10,49 | 10,43 | 10,44 | 15.656 | 7.976.558.700 |
| 29/10/2024 | 10,32 | 10,36 | +0,19% | 10,25 | 10,44 | 10,35 | 10,35 | 10,40 | 10.932 | 6.352.491.800 |
| 28/10/2024 | 10,41 | 10,34 | -0,39% | 10,34 | 10,52 | 10,44 | 10,33 | 10,38 | 9.129 | 5.683.172.300 |
| 25/10/2024 | 10,26 | 10,38 | +1,17% | 10,21 | 10,41 | 10,34 | 10,36 | 10,38 | 15.111 | 7.625.051.400 |
| 24/10/2024 | 10,19 | 10,26 | +0,98% | 10,13 | 10,31 | 10,24 | 10,25 | 10,27 | 6.221 | 6.423.546.200 |
| 23/10/2024 | 10,17 | 10,16 | -0,39% | 10,09 | 10,22 | 10,15 | 10,16 | 10,18 | 6.933 | 2.951.296.000 |
| 22/10/2024 | 10,24 | 10,20 | -0,58% | 10,07 | 10,24 | 10,15 | 10,19 | 10,20 | 10.501 | 4.818.368.900 |
| 21/10/2024 | 10,40 | 10,26 | -1,35% | 10,26 | 10,48 | 10,33 | 10,26 | 10,27 | 7.633 | 5.330.125.500 |
| 18/10/2024 | 10,34 | 10,40 | +0,78% | 10,24 | 10,44 | 10,37 | 10,39 | 10,41 | 11.616 | 10.141.977.500 |
| 17/10/2024 | 10,24 | 10,32 | +0,39% | 10,13 | 10,35 | 10,27 | 10,31 | 10,32 | 9.837 | 4.530.118.100 |
| 16/10/2024 | 10,18 | 10,28 | +1,08% | 10,07 | 10,30 | 10,24 | 10,28 | 10,29 | 13.685 | 15.841.478.000 |
| 15/10/2024 | 10,17 | 10,17 | +0,20% | 10,08 | 10,21 | 10,13 | 10,13 | 10,17 | 7.926 | 5.162.827.600 |
| 14/10/2024 | 10,06 | 10,15 | +0,89% | 10,06 | 10,21 | 10,14 | 10,14 | 10,15 | 6.575 | 4.018.620.300 |
| 11/10/2024 | 10,15 | 10,06 | -0,59% | 10,03 | 10,15 | 10,06 | 10,06 | 10,08 | 6.140 | 3.324.103.200 |
| 10/10/2024 | 10,11 | 10,12 | +0,30% | 10,07 | 10,15 | 10,11 | 10,11 | 10,15 | 5.969 | 2.460.715.000 |
| 9/10/2024 | 10,25 | 10,09 | -1,27% | 10,04 | 10,25 | 10,10 | 10,09 | 10,10 | 8.990 | 5.914.786.400 |
| 8/10/2024 | 10,26 | 10,22 | -0,20% | 10,14 | 10,29 | 10,22 | 10,22 | 10,25 | 6.714 | 4.020.249.700 |
| 7/10/2024 | 10,38 | 10,24 | -0,97% | 10,20 | 10,40 | 10,24 | 10,24 | 10,25 | 9.935 | 6.087.739.900 |
| 4/10/2024 | 10,32 | 10,34 | -0,19% | 10,26 | 10,36 | 10,30 | 10,33 | 10,34 | 7.881 | 4.485.336.200 |
| 3/10/2024 | 10,42 | 10,36 | -0,67% | 10,28 | 10,43 | 10,33 | 10,35 | 10,36 | 6.645 | 5.009.256.100 |
| 2/10/2024 | 10,56 | 10,43 | -0,48% | 10,43 | 10,64 | 10,53 | 10,43 | 10,49 | 5.560 | 3.757.773.900 |
| 1/10/2024 | 10,46 | 10,48 | +0,19% | 10,38 | 10,54 | 10,47 | 10,48 | 10,54 | 6.393 | 3.791.333.700 |
| 30/9/2024 | 10,50 | 10,46 | +0,58% | 10,37 | 10,51 | 10,44 | 10,44 | 10,46 | 7.175 | 4.110.785.500 |
| 26/9/2024 | 10,36 | 10,40 | +0,78% | 10,32 | 10,48 | 10,37 | 10,39 | 10,40 | 8.986 | 4.621.531.800 |
| 25/9/2024 | 10,49 | 10,32 | -1,43% | 10,32 | 10,52 | 10,37 | 10,32 | 10,38 | 7.037 | 3.952.996.100 |
| 24/9/2024 | 10,61 | 10,47 | -1,23% | 10,45 | 10,73 | 10,51 | 10,47 | 10,49 | 8.333 | 4.087.860.800 |
| 23/9/2024 | 10,65 | 10,60 | 0,00% | 10,53 | 10,68 | 10,58 | 10,60 | 10,61 | 7.515 | 4.029.457.500 |
| 20/9/2024 | 10,90 | 10,60 | -2,39% | 10,60 | 10,92 | 10,68 | 10,60 | 10,61 | 11.741 | 6.691.795.700 |
| 19/9/2024 | 11,00 | 10,86 | -1,18% | 10,82 | 11,03 | 10,92 | 10,85 | 10,86 | 10.136 | 5.949.147.400 |
| 18/9/2024 | 11,07 | 10,99 | -0,72% | 10,96 | 11,10 | 11,01 | 10,99 | 11,00 | 7.190 | 4.830.848.000 |
| 17/9/2024 | 11,11 | 11,07 | -0,27% | 11,03 | 11,14 | 11,06 | 11,06 | 11,07 | 5.624 | 4.387.714.900 |
| 16/9/2024 | 11,14 | 11,10 | -0,09% | 11,07 | 11,16 | 11,11 | 11,10 | 11,13 | 5.803 | 3.554.774.800 |
| 13/9/2024 | 11,12 | 11,11 | +0,45% | 11,06 | 11,17 | 11,12 | 11,10 | 11,13 | 7.880 | 4.105.282.600 |
| 12/9/2024 | 11,06 | 11,06 | 0,00% | 11,02 | 11,13 | 11,07 | 11,06 | 11,07 | 6.318 | 2.900.446.500 |
| 11/9/2024 | 11,21 | 11,06 | -0,81% | 11,00 | 11,22 | 11,05 | 11,05 | 11,07 | 8.220 | 5.666.730.000 |
| 10/9/2024 | 11,17 | 11,15 | -0,18% | 11,06 | 11,17 | 11,13 | 11,15 | 11,16 | 6.933 | 7.316.430.000 |