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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,10 | 11,97 | -2,44% | 11,93 | 12,16 | 12,03 | 11,97 | 12,07 | 8.344 | 3.592.905.700 |
| 2/6/2026 | 12,05 | 12,27 | +1,74% | 12,00 | 12,45 | 12,24 | 12,27 | 12,32 | 6.500 | 3.558.481.900 |
| 1/6/2026 | 12,37 | 12,06 | -2,51% | 11,92 | 12,39 | 12,02 | 12,01 | 12,06 | 8.318 | 4.782.573.100 |
| 29/5/2026 | 12,42 | 12,37 | -0,24% | 12,17 | 12,53 | 12,31 | 12,36 | 12,38 | 6.022 | 4.102.573.800 |
| 28/5/2026 | 12,39 | 12,40 | 0,00% | 12,30 | 12,57 | 12,44 | 12,39 | 12,44 | 3.827 | 1.617.136.000 |
| 27/5/2026 | 12,64 | 12,40 | -0,80% | 12,29 | 12,68 | 12,45 | 12,38 | 12,42 | 6.896 | 3.812.878.300 |
| 26/5/2026 | 12,52 | 12,50 | -0,40% | 12,38 | 12,66 | 12,52 | 12,48 | 12,52 | 4.819 | 1.828.287.600 |
| 25/5/2026 | 12,51 | 12,55 | +0,80% | 12,43 | 12,64 | 12,53 | 12,54 | 12,57 | 3.499 | 1.653.401.000 |
| 22/5/2026 | 12,41 | 12,45 | -1,50% | 12,33 | 12,57 | 12,46 | 12,44 | 12,49 | 4.568 | 1.696.525.500 |
| 21/5/2026 | 12,53 | 12,64 | +0,32% | 12,31 | 12,69 | 12,53 | 12,58 | 12,64 | 4.785 | 2.587.665.800 |
| 20/5/2026 | 12,32 | 12,60 | +2,61% | 12,32 | 12,85 | 12,68 | 12,59 | 12,63 | 9.716 | 4.531.533.300 |
| 19/5/2026 | 12,42 | 12,28 | -1,13% | 12,09 | 12,56 | 12,38 | 12,28 | 12,30 | 10.886 | 5.395.226.800 |
| 18/5/2026 | 12,49 | 12,42 | -1,82% | 12,35 | 12,89 | 12,57 | 12,39 | 12,42 | 7.777 | 4.059.856.300 |
| 15/5/2026 | 12,49 | 12,65 | -0,47% | 12,27 | 12,65 | 12,51 | 12,61 | 12,66 | 9.382 | 3.094.605.300 |
| 14/5/2026 | 12,74 | 12,71 | +0,39% | 12,54 | 12,88 | 12,73 | 12,68 | 12,72 | 7.560 | 3.307.548.300 |
| 13/5/2026 | 13,04 | 12,66 | -3,06% | 12,60 | 13,12 | 12,76 | 12,63 | 12,66 | 11.274 | 4.933.048.900 |
| 12/5/2026 | 13,31 | 13,06 | -2,03% | 12,97 | 13,40 | 13,10 | 13,00 | 13,07 | 7.583 | 4.162.418.800 |
| 11/5/2026 | 13,65 | 13,33 | -3,27% | 13,33 | 13,90 | 13,51 | 13,32 | 13,33 | 6.825 | 3.546.979.000 |
| 8/5/2026 | 13,94 | 13,78 | -0,36% | 13,70 | 14,14 | 13,90 | 13,69 | 13,80 | 7.781 | 4.129.372.300 |
| 7/5/2026 | 13,65 | 13,83 | -1,36% | 13,33 | 14,14 | 13,85 | 13,80 | 13,85 | 15.217 | 8.743.024.700 |
| 6/5/2026 | 14,00 | 14,02 | +0,57% | 13,94 | 14,15 | 14,03 | 14,01 | 14,03 | 8.975 | 4.542.355.700 |
| 5/5/2026 | 13,82 | 13,94 | +0,50% | 13,80 | 14,08 | 13,97 | 13,94 | 13,97 | 11.693 | 4.609.537.800 |
| 4/5/2026 | 13,82 | 13,87 | -0,14% | 13,80 | 14,20 | 13,97 | 13,86 | 13,88 | 9.817 | 3.592.112.900 |
| 30/4/2026 | 13,77 | 13,89 | +1,09% | 13,77 | 14,09 | 13,92 | 13,89 | 14,00 | 6.940 | 5.086.263.700 |
| 29/4/2026 | 13,75 | 13,74 | -1,29% | 13,63 | 13,86 | 13,75 | 13,72 | 13,78 | 9.720 | 3.869.412.500 |
| 28/4/2026 | 13,70 | 13,92 | +0,72% | 13,50 | 13,95 | 13,83 | 13,87 | 13,92 | 6.938 | 3.107.680.600 |
| 27/4/2026 | 14,10 | 13,82 | -1,78% | 13,82 | 14,32 | 14,04 | 13,81 | 13,82 | 6.818 | 3.478.622.000 |
| 24/4/2026 | 13,93 | 14,07 | +0,50% | 13,90 | 14,12 | 14,03 | 14,05 | 14,07 | 7.349 | 3.911.738.700 |
| 23/4/2026 | 14,07 | 14,00 | -0,99% | 13,80 | 14,15 | 13,96 | 13,95 | 14,01 | 7.202 | 3.718.588.400 |
| 22/4/2026 | 14,60 | 14,14 | -3,22% | 14,00 | 14,61 | 14,19 | 14,11 | 14,14 | 6.948 | 3.329.777.100 |
| 20/4/2026 | 14,40 | 14,61 | +1,11% | 14,30 | 14,66 | 14,57 | 14,56 | 14,62 | 10.672 | 4.505.745.500 |
| 17/4/2026 | 14,31 | 14,45 | +0,98% | 14,31 | 14,57 | 14,45 | 14,44 | 14,46 | 15.334 | 13.099.330.300 |
| 16/4/2026 | 14,28 | 14,31 | +0,42% | 14,05 | 14,42 | 14,26 | 14,25 | 14,32 | 12.638 | 8.669.775.800 |
| 15/4/2026 | 13,90 | 14,25 | +2,08% | 13,84 | 14,25 | 14,05 | 14,24 | 14,25 | 13.170 | 7.261.558.800 |
| 14/4/2026 | 13,63 | 13,96 | +1,45% | 13,61 | 14,12 | 13,99 | 13,96 | 13,97 | 12.303 | 4.923.158.900 |
| 13/4/2026 | 13,86 | 13,76 | -1,01% | 13,40 | 13,91 | 13,68 | 13,75 | 13,76 | 12.489 | 7.263.307.300 |
| 10/4/2026 | 13,65 | 13,90 | 0,00% | 13,44 | 13,99 | 13,86 | 13,90 | 13,97 | 15.179 | 7.627.315.300 |
| 9/4/2026 | 13,20 | 13,90 | +5,06% | 13,16 | 13,90 | 13,69 | 13,85 | 13,90 | 16.101 | 9.464.361.300 |
| 8/4/2026 | 12,69 | 13,23 | +5,42% | 12,69 | 13,26 | 13,01 | 13,22 | 13,23 | 18.183 | 10.257.534.100 |
| 7/4/2026 | 12,49 | 12,55 | +0,16% | 12,31 | 12,56 | 12,45 | 12,50 | 12,55 | 9.285 | 5.432.286.700 |
| 6/4/2026 | 12,57 | 12,53 | -0,32% | 12,39 | 12,57 | 12,48 | 12,53 | 12,56 | 8.615 | 4.717.718.800 |
| 2/4/2026 | 11,79 | 12,57 | +4,49% | 11,78 | 12,57 | 12,33 | 12,50 | 12,57 | 12.486 | 6.819.137.400 |
| 1/4/2026 | 11,96 | 12,03 | +0,75% | 11,91 | 12,18 | 12,02 | 12,02 | 12,04 | 11.940 | 4.359.885.800 |
| 31/3/2026 | 11,70 | 11,94 | +2,67% | 11,65 | 11,96 | 11,86 | 11,93 | 11,94 | 10.619 | 3.453.799.200 |
| 30/3/2026 | 11,57 | 11,63 | +1,48% | 11,48 | 11,74 | 11,62 | 11,61 | 11,64 | 6.636 | 2.187.995.600 |
| 27/3/2026 | 11,53 | 11,46 | -0,61% | 11,44 | 11,65 | 11,51 | 11,44 | 11,47 | 7.059 | 2.296.846.100 |
| 26/3/2026 | 11,76 | 11,53 | -3,19% | 11,49 | 11,88 | 11,64 | 11,52 | 11,56 | 8.469 | 3.769.718.700 |
| 25/3/2026 | 11,76 | 11,91 | +2,14% | 11,73 | 11,99 | 11,90 | 11,90 | 11,94 | 6.612 | 2.735.291.000 |
| 24/3/2026 | 11,74 | 11,66 | -1,44% | 11,52 | 11,76 | 11,63 | 11,64 | 11,66 | 6.045 | 2.402.674.700 |
| 23/3/2026 | 11,46 | 11,83 | +4,69% | 11,40 | 11,90 | 11,78 | 11,81 | 11,83 | 7.094 | 2.451.813.100 |
| 20/3/2026 | 11,85 | 11,30 | -4,56% | 11,25 | 11,87 | 11,41 | 11,29 | 11,30 | 6.421 | 3.579.433.800 |
| 19/3/2026 | 11,50 | 11,84 | +2,25% | 11,35 | 11,99 | 11,70 | 11,83 | 11,84 | 11.149 | 3.921.290.500 |
| 18/3/2026 | 11,73 | 11,58 | -1,70% | 11,58 | 11,87 | 11,69 | 11,58 | 11,64 | 11.403 | 3.765.632.000 |
| 17/3/2026 | 11,85 | 11,78 | -0,84% | 11,75 | 12,01 | 11,84 | 11,76 | 11,79 | 9.106 | 3.668.026.300 |
| 16/3/2026 | 11,79 | 11,88 | +1,89% | 11,72 | 12,00 | 11,87 | 11,87 | 11,90 | 6.236 | 3.484.894.900 |
| 13/3/2026 | 11,73 | 11,66 | -0,17% | 11,66 | 11,89 | 11,75 | 11,65 | 11,69 | 10.927 | 5.468.813.800 |
| 12/3/2026 | 11,73 | 11,68 | -1,93% | 11,64 | 11,86 | 11,73 | 11,65 | 11,72 | 9.629 | 3.633.270.200 |
| 11/3/2026 | 11,97 | 11,91 | -2,06% | 11,83 | 12,21 | 11,96 | 11,91 | 11,94 | 7.306 | 3.871.329.700 |
| 10/3/2026 | 11,68 | 12,16 | +4,02% | 11,65 | 12,24 | 12,04 | 12,11 | 12,16 | 9.233 | 5.368.710.200 |
| 9/3/2026 | 11,38 | 11,69 | +1,65% | 11,36 | 11,80 | 11,58 | 11,68 | 11,72 | 8.316 | 3.912.375.400 |
| 6/3/2026 | 11,50 | 11,50 | -0,43% | 11,35 | 11,63 | 11,50 | 11,46 | 11,49 | 9.768 | 3.941.866.400 |
| 5/3/2026 | 11,97 | 11,55 | -4,07% | 11,55 | 12,16 | 11,80 | 11,55 | 11,60 | 16.751 | 8.197.013.900 |
| 4/3/2026 | 11,60 | 12,04 | +4,15% | 11,55 | 12,13 | 11,89 | 12,00 | 12,04 | 11.323 | 7.154.981.600 |
| 3/3/2026 | 11,58 | 11,56 | -0,77% | 11,21 | 11,67 | 11,40 | 11,53 | 11,57 | 15.532 | 6.770.653.900 |
| 2/3/2026 | 11,74 | 11,65 | -1,77% | 11,60 | 11,87 | 11,69 | 11,64 | 11,67 | 11.782 | 6.074.708.500 |
| 27/2/2026 | 12,24 | 11,86 | -2,87% | 11,80 | 12,27 | 11,90 | 11,85 | 11,89 | 6.815 | 4.342.439.700 |
| 26/2/2026 | 11,73 | 12,21 | +4,09% | 11,73 | 12,21 | 12,00 | 12,12 | 12,21 | 9.365 | 8.079.679.100 |
| 25/2/2026 | 11,93 | 11,73 | -1,68% | 11,65 | 12,03 | 11,76 | 11,70 | 11,75 | 5.133 | 3.524.442.100 |
| 24/2/2026 | 11,87 | 11,93 | +0,85% | 11,85 | 12,02 | 11,94 | 11,92 | 11,94 | 6.592 | 3.100.132.800 |
| 23/2/2026 | 11,69 | 11,83 | +0,94% | 11,54 | 11,86 | 11,73 | 11,81 | 11,84 | 12.253 | 3.759.219.100 |
| 20/2/2026 | 11,68 | 11,72 | -0,42% | 11,45 | 11,85 | 11,64 | 11,72 | 11,75 | 7.204 | 3.382.055.300 |
| 19/2/2026 | 11,70 | 11,77 | +1,29% | 11,53 | 11,82 | 11,72 | 11,75 | 11,77 | 6.136 | 2.588.263.400 |
| 18/2/2026 | 11,58 | 11,62 | -0,17% | 11,58 | 11,84 | 11,67 | 11,60 | 11,63 | 9.295 | 3.230.550.700 |
| 13/2/2026 | 11,70 | 11,64 | -0,60% | 11,55 | 11,83 | 11,66 | 11,63 | 11,68 | 7.433 | 3.609.995.800 |
| 11/2/2026 | 11,60 | 11,71 | +1,39% | 11,53 | 11,77 | 11,68 | 11,70 | 11,71 | 9.180 | 4.250.568.500 |
| 10/2/2026 | 11,46 | 11,55 | +0,79% | 11,38 | 11,68 | 11,53 | 11,55 | 11,58 | 9.523 | 7.491.410.400 |
| 9/2/2026 | 11,44 | 11,46 | +0,53% | 11,38 | 11,72 | 11,49 | 11,45 | 11,46 | 12.189 | 9.146.491.200 |
| 6/2/2026 | 11,00 | 11,40 | +4,11% | 10,94 | 11,43 | 11,26 | 11,37 | 11,40 | 8.941 | 6.135.746.100 |
| 5/2/2026 | 10,96 | 10,95 | -0,09% | 10,90 | 11,10 | 11,02 | 10,95 | 10,96 | 7.491 | 3.023.601.800 |
| 4/2/2026 | 11,12 | 10,96 | -1,88% | 10,86 | 11,22 | 10,98 | 10,96 | 10,98 | 9.618 | 3.573.032.200 |
| 3/2/2026 | 11,23 | 11,17 | +0,09% | 11,12 | 11,36 | 11,22 | 11,16 | 11,19 | 10.516 | 5.277.545.800 |
| 2/2/2026 | 11,25 | 11,16 | -0,89% | 11,03 | 11,28 | 11,13 | 11,15 | 11,18 | 8.903 | 5.733.759.700 |
| 30/1/2026 | 11,30 | 11,26 | -0,53% | 11,22 | 11,36 | 11,28 | 11,26 | 11,30 | 13.137 | 7.169.833.300 |
| 29/1/2026 | 11,74 | 11,32 | -3,17% | 11,17 | 11,84 | 11,37 | 11,32 | 11,33 | 13.666 | 9.381.521.600 |
| 28/1/2026 | 11,53 | 11,69 | +1,92% | 11,41 | 11,75 | 11,60 | 11,69 | 11,71 | 16.515 | 6.282.829.400 |
| 27/1/2026 | 11,94 | 11,47 | -2,71% | 11,47 | 12,08 | 11,70 | 11,47 | 11,48 | 12.485 | 8.635.980.900 |
| 26/1/2026 | 11,95 | 11,79 | -0,92% | 11,70 | 12,12 | 11,79 | 11,78 | 11,80 | 10.036 | 4.020.201.100 |
| 23/1/2026 | 11,92 | 11,90 | -0,25% | 11,77 | 12,05 | 11,90 | 11,90 | 11,92 | 13.630 | 11.884.986.500 |
| 22/1/2026 | 11,75 | 11,93 | +1,53% | 11,72 | 12,30 | 12,01 | 11,92 | 11,93 | 16.755 | 7.666.806.800 |
| 21/1/2026 | 11,54 | 11,75 | +2,80% | 11,51 | 11,75 | 11,65 | 11,73 | 11,75 | 9.647 | 3.657.859.500 |
| 20/1/2026 | 11,50 | 11,43 | -0,61% | 11,38 | 11,55 | 11,44 | 11,43 | 11,46 | 5.846 | 3.113.705.900 |
| 19/1/2026 | 11,52 | 11,50 | -0,35% | 11,50 | 11,68 | 11,57 | 11,49 | 11,55 | 6.287 | 2.174.781.300 |
| 16/1/2026 | 11,73 | 11,54 | -1,62% | 11,54 | 11,92 | 11,60 | 11,53 | 11,54 | 7.099 | 8.205.478.600 |
| 15/1/2026 | 11,58 | 11,73 | +1,56% | 11,56 | 11,86 | 11,76 | 11,73 | 11,79 | 8.296 | 3.217.590.700 |
| 14/1/2026 | 11,70 | 11,55 | -0,94% | 11,54 | 11,88 | 11,63 | 11,55 | 11,58 | 8.610 | 3.369.088.100 |
| 13/1/2026 | 11,53 | 11,66 | +0,34% | 11,42 | 11,69 | 11,54 | 11,63 | 11,67 | 8.960 | 3.724.813.100 |
| 12/1/2026 | 11,55 | 11,62 | 0,00% | 11,49 | 11,70 | 11,60 | 11,60 | 11,63 | 4.619 | 2.104.337.100 |
| 9/1/2026 | 11,53 | 11,62 | +0,87% | 11,49 | 11,78 | 11,66 | 11,60 | 11,62 | 4.627 | 2.167.976.300 |
| 8/1/2026 | 11,55 | 11,52 | -0,09% | 11,48 | 11,72 | 11,56 | 11,50 | 11,53 | 5.699 | 1.864.414.700 |
| 7/1/2026 | 11,90 | 11,53 | -3,11% | 11,53 | 12,05 | 11,67 | 11,52 | 11,56 | 8.174 | 2.606.536.900 |
| 6/1/2026 | 11,82 | 11,90 | +1,02% | 11,82 | 12,13 | 11,96 | 11,89 | 11,93 | 7.983 | 4.347.466.700 |
| 5/1/2026 | 11,63 | 11,78 | +1,29% | 11,62 | 11,90 | 11,77 | 11,77 | 11,82 | 6.080 | 2.600.929.700 |
| 2/1/2026 | 11,95 | 11,63 | -2,02% | 11,63 | 12,00 | 11,70 | 11,63 | 11,73 | 7.927 | 6.694.729.300 |
| 30/12/2025 | 11,81 | 11,87 | +0,59% | 11,81 | 11,96 | 11,90 | 11,86 | 11,88 | 5.010 | 2.569.245.700 |
| 29/12/2025 | 11,88 | 11,80 | -1,17% | 11,75 | 11,95 | 11,83 | 11,77 | 11,80 | 6.300 | 5.202.553.100 |
| 26/12/2025 | 11,88 | 11,94 | +0,08% | 11,83 | 12,04 | 11,94 | 11,94 | 11,96 | 3.973 | 1.985.065.500 |
| 23/12/2025 | 11,81 | 11,93 | +1,10% | 11,80 | 11,98 | 11,90 | 11,93 | 11,94 | 7.346 | 3.292.463.500 |
| 22/12/2025 | 11,98 | 11,80 | -1,50% | 11,69 | 12,05 | 11,81 | 11,80 | 11,81 | 7.926 | 3.746.993.000 |
| 19/12/2025 | 12,05 | 11,98 | -0,83% | 11,98 | 12,18 | 12,07 | 11,98 | 12,04 | 5.995 | 3.765.255.800 |
| 18/12/2025 | 11,91 | 12,08 | +0,58% | 11,85 | 12,19 | 12,04 | 12,06 | 12,12 | 6.706 | 2.642.192.300 |
| 17/12/2025 | 12,03 | 12,01 | -1,15% | 11,90 | 12,11 | 11,99 | 12,01 | 12,05 | 9.165 | 3.409.350.200 |
| 16/12/2025 | 12,21 | 12,15 | -2,10% | 12,02 | 12,26 | 12,14 | 12,15 | 12,16 | 8.461 | 4.399.772.700 |
| 15/12/2025 | 12,34 | 12,41 | +1,22% | 12,28 | 12,44 | 12,39 | 12,41 | 12,44 | 7.392 | 3.614.987.000 |
| 12/12/2025 | 12,26 | 12,26 | -0,57% | 12,16 | 12,45 | 12,28 | 12,25 | 12,27 | 5.572 | 2.526.485.100 |
| 11/12/2025 | 12,14 | 12,33 | +0,98% | 11,87 | 12,35 | 12,17 | 12,32 | 12,35 | 10.708 | 4.065.575.300 |
| 10/12/2025 | 12,21 | 12,21 | -0,65% | 12,17 | 12,39 | 12,24 | 12,21 | 12,25 | 5.388 | 2.575.891.500 |
| 9/12/2025 | 12,18 | 12,29 | +0,41% | 11,78 | 12,40 | 12,20 | 12,28 | 12,30 | 8.096 | 4.294.990.600 |
| 8/12/2025 | 12,26 | 12,24 | +0,33% | 12,23 | 12,52 | 12,38 | 12,23 | 12,31 | 10.984 | 10.476.324.400 |
| 5/12/2025 | 12,79 | 12,20 | -5,35% | 12,18 | 12,99 | 12,51 | 12,19 | 12,20 | 12.792 | 7.065.943.500 |
| 4/12/2025 | 12,89 | 12,89 | +0,23% | 12,74 | 12,99 | 12,89 | 12,88 | 12,99 | 9.777 | 9.190.044.900 |
| 3/12/2025 | 12,64 | 12,86 | +1,74% | 12,60 | 12,86 | 12,75 | 12,85 | 12,86 | 8.830 | 5.357.315.700 |
| 2/12/2025 | 12,22 | 12,64 | +3,44% | 12,16 | 12,70 | 12,45 | 12,60 | 12,64 | 15.489 | 7.234.307.500 |
| 1/12/2025 | 12,23 | 12,22 | -0,41% | 12,05 | 12,29 | 12,15 | 12,20 | 12,26 | 9.353 | 5.066.314.500 |
| 28/11/2025 | 12,35 | 12,27 | -0,73% | 12,08 | 12,40 | 12,25 | 12,25 | 12,28 | 8.740 | 5.264.533.300 |
| 27/11/2025 | 12,09 | 12,36 | +1,56% | 12,05 | 12,39 | 12,29 | 12,35 | 12,36 | 7.655 | 5.324.446.100 |
| 26/11/2025 | 11,89 | 12,17 | +2,35% | 11,87 | 12,23 | 12,11 | 12,16 | 12,17 | 9.088 | 4.083.006.100 |
| 25/11/2025 | 12,07 | 11,89 | -1,49% | 11,75 | 12,17 | 11,87 | 11,85 | 11,89 | 7.409 | 4.918.598.400 |
| 24/11/2025 | 11,80 | 12,07 | +2,29% | 11,73 | 12,19 | 12,09 | 12,06 | 12,07 | 13.140 | 7.619.969.000 |
| 21/11/2025 | 11,48 | 11,80 | +1,99% | 11,37 | 11,88 | 11,62 | 11,77 | 11,80 | 11.900 | 8.447.743.900 |
| 19/11/2025 | 11,55 | 11,57 | -0,26% | 11,47 | 11,79 | 11,61 | 11,54 | 11,57 | 11.301 | 6.749.442.800 |
| 18/11/2025 | 11,06 | 11,60 | +4,60% | 11,06 | 11,91 | 11,63 | 11,60 | 11,61 | 27.530 | 22.537.934.700 |
| 17/11/2025 | 11,12 | 11,09 | -0,72% | 10,99 | 11,21 | 11,08 | 11,07 | 11,10 | 10.316 | 3.347.135.400 |
| 14/11/2025 | 11,25 | 11,17 | -0,98% | 11,15 | 11,45 | 11,29 | 11,16 | 11,17 | 13.322 | 5.458.424.800 |
| 13/11/2025 | 11,20 | 11,28 | -1,48% | 10,45 | 11,56 | 11,03 | 11,28 | 11,38 | 22.387 | 17.066.043.600 |
| 12/11/2025 | 11,47 | 11,45 | -0,69% | 11,24 | 11,55 | 11,42 | 11,44 | 11,51 | 12.980 | 5.293.719.900 |
| 11/11/2025 | 11,59 | 11,53 | -0,17% | 11,32 | 11,70 | 11,49 | 11,52 | 11,54 | 13.117 | 5.755.393.300 |
| 10/11/2025 | 11,33 | 11,55 | +1,94% | 11,26 | 11,58 | 11,44 | 11,55 | 11,57 | 8.627 | 3.255.004.300 |
| 7/11/2025 | 11,64 | 11,33 | -2,91% | 11,25 | 11,64 | 11,41 | 11,30 | 11,34 | 7.982 | 4.181.588.900 |
| 6/11/2025 | 11,50 | 11,67 | +0,60% | 11,31 | 11,77 | 11,54 | 11,66 | 11,74 | 17.223 | 9.055.326.600 |
| 5/11/2025 | 11,11 | 11,60 | +4,41% | 11,05 | 11,60 | 11,38 | 11,45 | 11,60 | 16.335 | 6.996.490.100 |
| 4/11/2025 | 10,80 | 11,11 | +2,59% | 10,76 | 11,15 | 11,01 | 11,05 | 11,11 | 8.678 | 3.542.689.200 |
| 3/11/2025 | 11,03 | 10,83 | -1,46% | 10,79 | 11,08 | 10,86 | 10,83 | 10,84 | 10.502 | 3.605.535.400 |
| 31/10/2025 | 10,78 | 10,99 | +3,39% | 10,61 | 11,15 | 10,96 | 10,99 | 11,00 | 12.424 | 11.334.179.000 |
| 30/10/2025 | 10,72 | 10,63 | -0,84% | 10,63 | 11,17 | 10,78 | 10,63 | 10,69 | 13.432 | 10.727.866.300 |
| 29/10/2025 | 11,06 | 10,72 | -2,99% | 10,42 | 11,10 | 10,67 | 10,71 | 10,73 | 25.301 | 18.008.418.000 |
| 28/10/2025 | 11,70 | 11,05 | -6,12% | 11,05 | 11,82 | 11,29 | 11,04 | 11,05 | 19.124 | 10.629.071.700 |
| 27/10/2025 | 11,50 | 11,77 | +2,79% | 11,48 | 11,83 | 11,69 | 11,76 | 11,77 | 9.158 | 6.974.407.800 |
| 24/10/2025 | 11,65 | 11,45 | -1,72% | 11,30 | 11,80 | 11,48 | 11,38 | 11,46 | 9.210 | 4.435.229.700 |
| 23/10/2025 | 11,39 | 11,65 | +2,01% | 11,32 | 11,71 | 11,55 | 11,65 | 11,69 | 9.822 | 6.069.590.700 |
| 22/10/2025 | 11,00 | 11,42 | +3,82% | 10,96 | 11,42 | 11,24 | 11,35 | 11,42 | 12.505 | 6.262.921.400 |
| 21/10/2025 | 10,80 | 11,00 | +1,85% | 10,75 | 11,00 | 10,90 | 10,93 | 11,00 | 5.542 | 2.706.857.700 |
| 20/10/2025 | 10,90 | 10,80 | -1,19% | 10,77 | 10,98 | 10,83 | 10,80 | 10,82 | 10.976 | 4.301.566.700 |
| 17/10/2025 | 10,78 | 10,93 | +1,58% | 10,70 | 11,21 | 11,03 | 10,93 | 10,96 | 18.660 | 9.032.542.200 |
| 16/10/2025 | 10,55 | 10,76 | +1,99% | 10,40 | 10,85 | 10,67 | 10,75 | 10,78 | 9.638 | 4.392.198.500 |
| 15/10/2025 | 10,40 | 10,55 | +0,86% | 10,35 | 10,56 | 10,45 | 10,55 | 10,56 | 11.218 | 3.493.651.900 |
| 14/10/2025 | 10,68 | 10,46 | -2,61% | 10,46 | 10,77 | 10,61 | 10,46 | 10,52 | 5.724 | 2.080.043.400 |
| 13/10/2025 | 10,71 | 10,74 | +0,85% | 10,56 | 10,79 | 10,68 | 10,73 | 10,75 | 10.316 | 4.756.041.000 |
| 10/10/2025 | 10,72 | 10,65 | -0,75% | 10,39 | 11,03 | 10,59 | 10,60 | 10,66 | 12.520 | 7.222.254.100 |
| 9/10/2025 | 10,43 | 10,73 | +3,47% | 10,27 | 10,80 | 10,57 | 10,71 | 10,73 | 8.972 | 6.454.322.500 |
| 8/10/2025 | 10,42 | 10,37 | +2,27% | 10,28 | 10,71 | 10,48 | 10,36 | 10,38 | 12.688 | 8.445.143.000 |
| 7/10/2025 | 10,33 | 10,14 | -2,69% | 10,06 | 10,35 | 10,11 | 10,12 | 10,14 | 11.242 | 3.926.448.300 |
| 6/10/2025 | 10,38 | 10,42 | +0,48% | 10,28 | 10,49 | 10,38 | 10,40 | 10,43 | 7.593 | 3.947.463.200 |
| 3/10/2025 | 10,09 | 10,37 | +2,78% | 10,03 | 10,55 | 10,34 | 10,37 | 10,39 | 11.927 | 8.033.820.900 |
| 2/10/2025 | 10,06 | 10,09 | +0,10% | 9,95 | 10,18 | 10,05 | 10,08 | 10,10 | 9.321 | 3.105.684.200 |
| 1/10/2025 | 10,23 | 10,08 | -1,85% | 10,02 | 10,30 | 10,09 | 10,07 | 10,10 | 13.309 | 5.767.064.900 |
| 30/9/2025 | 10,35 | 10,27 | -0,48% | 10,15 | 10,45 | 10,24 | 10,25 | 10,28 | 9.605 | 4.636.394.900 |
| 29/9/2025 | 10,45 | 10,32 | -0,48% | 10,27 | 10,52 | 10,36 | 10,30 | 10,33 | 8.109 | 4.853.112.800 |
| 26/9/2025 | 10,44 | 10,37 | -0,29% | 10,27 | 10,46 | 10,34 | 10,37 | 10,38 | 10.061 | 4.688.940.300 |
| 25/9/2025 | 10,63 | 10,40 | -2,16% | 10,29 | 10,64 | 10,42 | 10,39 | 10,40 | 7.348 | 5.753.956.600 |
| 24/9/2025 | 10,59 | 10,63 | -0,09% | 10,52 | 10,69 | 10,61 | 10,61 | 10,63 | 5.580 | 3.689.070.700 |
| 23/9/2025 | 10,54 | 10,64 | +0,66% | 10,54 | 10,76 | 10,64 | 10,61 | 10,65 | 4.705 | 3.338.379.000 |
| 22/9/2025 | 10,67 | 10,57 | -1,21% | 10,44 | 10,74 | 10,54 | 10,52 | 10,58 | 7.983 | 4.472.495.900 |
| 19/9/2025 | 10,80 | 10,70 | -0,65% | 10,55 | 10,86 | 10,72 | 10,70 | 10,75 | 6.903 | 9.932.191.200 |
| 18/9/2025 | 11,05 | 10,77 | -2,62% | 10,77 | 11,05 | 10,87 | 10,77 | 10,83 | 3.642 | 2.580.412.200 |
| 17/9/2025 | 10,97 | 11,06 | +0,91% | 10,88 | 11,14 | 11,02 | 11,03 | 11,07 | 8.496 | 3.308.472.700 |
| 16/9/2025 | 11,03 | 10,96 | -0,45% | 10,88 | 11,15 | 11,01 | 10,95 | 10,98 | 7.751 | 3.341.523.300 |
| 15/9/2025 | 10,71 | 11,01 | +2,80% | 10,71 | 11,07 | 10,99 | 11,00 | 11,01 | 5.692 | 2.364.937.600 |
| 12/9/2025 | 10,58 | 10,71 | +0,56% | 10,58 | 10,83 | 10,73 | 10,69 | 10,71 | 7.321 | 2.553.252.700 |
| 11/9/2025 | 10,55 | 10,65 | +1,24% | 10,51 | 10,86 | 10,71 | 10,65 | 10,70 | 7.072 | 3.273.885.700 |
| 10/9/2025 | 10,61 | 10,52 | -1,22% | 10,50 | 10,84 | 10,63 | 10,51 | 10,53 | 7.623 | 2.974.769.700 |
| 9/9/2025 | 10,80 | 10,65 | -1,39% | 10,44 | 10,82 | 10,58 | 10,63 | 10,65 | 5.125 | 2.559.121.100 |
| 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 |