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.
AURE3F - AUREN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,03 | 12,07 | -0,08% | 11,93 | 12,27 | 12,04 | 12,07 | 12,13 | 920 | 15.720.245 |
| 2/6/2026 | 12,06 | 12,08 | +1,17% | 12,00 | 12,44 | 12,20 | 12,08 | 12,38 | 1.013 | 15.636.644 |
| 1/6/2026 | 12,37 | 11,94 | -3,24% | 11,93 | 12,38 | 12,03 | 11,94 | 12,01 | 1.720 | 23.194.108 |
| 29/5/2026 | 12,40 | 12,34 | +0,16% | 12,17 | 12,53 | 12,29 | 12,30 | 12,35 | 833 | 15.619.333 |
| 28/5/2026 | 12,36 | 12,32 | -1,20% | 12,31 | 12,56 | 12,43 | 12,32 | 12,44 | 733 | 10.391.259 |
| 27/5/2026 | 12,48 | 12,47 | +0,56% | 12,30 | 12,68 | 12,46 | 12,33 | 12,47 | 808 | 14.855.253 |
| 26/5/2026 | 12,53 | 12,40 | -0,40% | 12,38 | 12,65 | 12,50 | 12,40 | 12,50 | 668 | 12.221.360 |
| 25/5/2026 | 12,46 | 12,45 | -0,64% | 12,45 | 12,62 | 12,52 | 12,44 | 12,52 | 737 | 12.472.334 |
| 22/5/2026 | 12,55 | 12,53 | 0,00% | 12,33 | 12,55 | 12,46 | 12,42 | 12,53 | 742 | 11.225.774 |
| 21/5/2026 | 12,39 | 12,53 | -1,42% | 12,32 | 12,68 | 12,47 | 12,53 | 12,60 | 660 | 12.888.102 |
| 20/5/2026 | 12,28 | 12,71 | +4,10% | 12,25 | 12,83 | 12,63 | 12,63 | 12,71 | 826 | 16.394.493 |
| 19/5/2026 | 12,28 | 12,21 | -2,32% | 12,08 | 12,56 | 12,34 | 12,21 | 12,37 | 919 | 17.262.210 |
| 18/5/2026 | 12,44 | 12,50 | -1,57% | 12,36 | 12,90 | 12,59 | 12,47 | 12,50 | 1.169 | 20.606.892 |
| 15/5/2026 | 12,51 | 12,70 | +0,79% | 12,28 | 12,71 | 12,48 | 12,58 | 12,70 | 883 | 17.912.868 |
| 14/5/2026 | 12,72 | 12,60 | 0,00% | 12,55 | 12,87 | 12,71 | 12,60 | 12,68 | 742 | 17.210.907 |
| 13/5/2026 | 12,99 | 12,60 | -2,70% | 12,60 | 13,11 | 12,81 | 12,60 | 12,69 | 1.217 | 22.156.059 |
| 12/5/2026 | 13,30 | 12,95 | -3,00% | 12,93 | 13,39 | 13,13 | 12,95 | 13,01 | 1.016 | 24.150.537 |
| 11/5/2026 | 13,64 | 13,35 | -2,41% | 13,35 | 13,89 | 13,57 | 13,35 | 13,39 | 1.081 | 23.915.633 |
| 8/5/2026 | 13,67 | 13,68 | -1,72% | 13,66 | 14,13 | 13,92 | 13,68 | 13,73 | 1.037 | 25.995.369 |
| 7/5/2026 | 13,74 | 13,92 | -0,14% | 13,25 | 14,12 | 13,83 | 13,80 | 13,92 | 1.633 | 39.431.364 |
| 6/5/2026 | 13,99 | 13,94 | -1,13% | 13,90 | 14,14 | 14,02 | 13,91 | 14,03 | 695 | 18.485.467 |
| 5/5/2026 | 13,85 | 14,10 | +1,15% | 13,82 | 14,10 | 13,96 | 13,95 | 14,10 | 870 | 23.324.822 |
| 4/5/2026 | 13,78 | 13,94 | -0,99% | 13,78 | 14,19 | 13,99 | 13,85 | 13,94 | 1.497 | 30.452.287 |
| 30/4/2026 | 13,74 | 14,08 | +2,92% | 13,63 | 14,08 | 13,94 | 14,00 | 14,08 | 1.002 | 22.243.561 |
| 29/4/2026 | 13,66 | 13,68 | -1,94% | 13,63 | 13,86 | 13,76 | 13,65 | 13,68 | 612 | 14.541.220 |
| 28/4/2026 | 13,78 | 13,95 | +0,79% | 13,54 | 13,95 | 13,82 | 13,92 | 13,95 | 801 | 18.492.070 |
| 27/4/2026 | 13,93 | 13,84 | -0,50% | 13,84 | 14,31 | 14,08 | 13,84 | 13,91 | 1.049 | 24.949.238 |
| 24/4/2026 | 13,72 | 13,91 | +0,29% | 13,72 | 14,12 | 14,00 | 13,91 | 14,03 | 807 | 21.272.598 |
| 23/4/2026 | 14,00 | 13,87 | -1,35% | 13,80 | 14,16 | 13,97 | 13,87 | 13,95 | 912 | 21.999.047 |
| 22/4/2026 | 14,53 | 14,06 | -3,57% | 14,00 | 14,61 | 14,24 | 14,06 | 14,19 | 1.128 | 28.245.482 |
| 20/4/2026 | 14,28 | 14,58 | +1,96% | 14,28 | 14,65 | 14,54 | 14,58 | 14,60 | 1.071 | 27.796.186 |
| 17/4/2026 | 14,32 | 14,30 | +0,28% | 14,28 | 14,55 | 14,44 | 14,29 | 14,40 | 1.329 | 35.295.352 |
| 16/4/2026 | 14,25 | 14,26 | +0,99% | 14,05 | 14,40 | 14,24 | 14,26 | 14,27 | 1.211 | 37.202.627 |
| 15/4/2026 | 13,71 | 14,12 | +1,95% | 13,71 | 14,23 | 14,03 | 14,12 | 14,20 | 1.641 | 36.320.612 |
| 14/4/2026 | 13,64 | 13,85 | +1,02% | 13,52 | 14,10 | 13,96 | 13,85 | 13,98 | 1.495 | 37.404.072 |
| 13/4/2026 | 13,68 | 13,71 | -1,65% | 13,41 | 13,91 | 13,68 | 13,71 | 13,81 | 1.315 | 33.692.314 |
| 10/4/2026 | 13,73 | 13,94 | +0,29% | 13,44 | 13,98 | 13,85 | 13,93 | 13,94 | 1.462 | 43.754.422 |
| 9/4/2026 | 13,02 | 13,90 | +5,14% | 13,02 | 13,90 | 13,61 | 13,87 | 13,90 | 2.040 | 52.537.062 |
| 8/4/2026 | 12,55 | 13,22 | +5,17% | 12,53 | 13,25 | 13,01 | 13,13 | 13,22 | 2.406 | 57.937.611 |
| 7/4/2026 | 12,41 | 12,57 | +0,32% | 12,31 | 12,57 | 12,44 | 12,51 | 12,57 | 1.003 | 21.313.953 |
| 6/4/2026 | 12,50 | 12,53 | 0,00% | 12,38 | 12,57 | 12,48 | 12,52 | 12,53 | 1.556 | 28.409.795 |
| 2/4/2026 | 11,89 | 12,53 | +3,98% | 11,80 | 12,53 | 12,27 | 12,50 | 12,53 | 1.616 | 37.542.476 |
| 1/4/2026 | 11,86 | 12,05 | +0,92% | 11,86 | 12,18 | 12,03 | 12,01 | 12,05 | 5.365 | 35.519.304 |
| 31/3/2026 | 11,69 | 11,94 | +2,14% | 11,63 | 11,95 | 11,83 | 11,86 | 11,94 | 1.010 | 19.955.379 |
| 30/3/2026 | 11,51 | 11,69 | +2,10% | 11,48 | 11,74 | 11,61 | 11,59 | 11,69 | 908 | 16.779.474 |
| 27/3/2026 | 11,53 | 11,45 | -0,43% | 11,45 | 11,65 | 11,51 | 11,45 | 11,49 | 804 | 14.669.756 |
| 26/3/2026 | 11,86 | 11,50 | -2,54% | 11,49 | 11,88 | 11,65 | 11,50 | 11,59 | 1.028 | 17.504.451 |
| 25/3/2026 | 11,66 | 11,80 | +1,20% | 11,66 | 11,97 | 11,87 | 11,80 | 11,91 | 935 | 17.692.807 |
| 24/3/2026 | 11,61 | 11,66 | -0,60% | 11,53 | 11,81 | 11,62 | 11,65 | 11,66 | 805 | 14.141.701 |
| 23/3/2026 | 11,30 | 11,73 | +3,62% | 11,30 | 11,88 | 11,73 | 11,73 | 11,83 | 984 | 20.835.170 |
| 20/3/2026 | 11,84 | 11,32 | -4,07% | 11,25 | 11,86 | 11,48 | 11,31 | 11,32 | 1.412 | 21.430.505 |
| 19/3/2026 | 11,55 | 11,80 | +1,03% | 11,35 | 11,97 | 11,61 | 11,80 | 11,81 | 1.094 | 20.646.421 |
| 18/3/2026 | 11,76 | 11,68 | -1,27% | 11,60 | 11,87 | 11,70 | 11,61 | 11,68 | 961 | 17.425.961 |
| 17/3/2026 | 11,78 | 11,83 | -0,17% | 11,75 | 12,00 | 11,85 | 11,75 | 11,83 | 891 | 17.878.753 |
| 16/3/2026 | 11,67 | 11,85 | +0,77% | 11,66 | 12,00 | 11,83 | 11,85 | 11,89 | 1.062 | 19.738.253 |
| 13/3/2026 | 11,61 | 11,76 | +0,51% | 11,61 | 11,89 | 11,75 | 11,71 | 11,76 | 845 | 17.368.252 |
| 12/3/2026 | 11,79 | 11,70 | -1,52% | 11,64 | 11,87 | 11,73 | 11,68 | 11,75 | 1.170 | 23.171.974 |
| 11/3/2026 | 12,00 | 11,88 | -1,16% | 11,83 | 12,20 | 11,96 | 11,88 | 11,94 | 1.219 | 23.301.535 |
| 10/3/2026 | 11,65 | 12,02 | +2,56% | 11,56 | 12,23 | 12,07 | 12,01 | 12,08 | 2.514 | 85.509.782 |
| 9/3/2026 | 11,45 | 11,72 | +1,74% | 11,36 | 11,81 | 11,52 | 11,71 | 11,74 | 1.299 | 26.819.337 |
| 6/3/2026 | 11,54 | 11,52 | -0,69% | 11,36 | 11,64 | 11,49 | 11,45 | 11,63 | 1.670 | 33.271.140 |
| 5/3/2026 | 12,04 | 11,60 | -3,57% | 11,56 | 12,17 | 11,85 | 11,60 | 11,71 | 1.495 | 29.702.468 |
| 4/3/2026 | 11,56 | 12,03 | +4,61% | 11,56 | 12,12 | 11,90 | 12,00 | 12,07 | 1.545 | 34.919.314 |
| 3/3/2026 | 11,64 | 11,50 | -1,37% | 11,22 | 11,66 | 11,38 | 11,46 | 11,55 | 1.878 | 32.983.803 |
| 2/3/2026 | 11,82 | 11,66 | -1,77% | 11,60 | 11,90 | 11,73 | 11,65 | 11,74 | 2.601 | 36.382.681 |
| 27/2/2026 | 12,20 | 11,87 | -1,66% | 11,82 | 12,26 | 11,95 | 11,85 | 11,90 | 1.494 | 23.734.008 |
| 26/2/2026 | 11,70 | 12,07 | +3,43% | 11,70 | 12,13 | 11,97 | 12,00 | 12,09 | 1.338 | 25.751.134 |
| 25/2/2026 | 11,93 | 11,67 | -2,67% | 11,65 | 12,03 | 11,79 | 11,66 | 11,75 | 1.341 | 25.059.689 |
| 24/2/2026 | 11,83 | 11,99 | +1,87% | 11,81 | 12,01 | 11,93 | 11,92 | 11,99 | 1.061 | 21.403.467 |
| 23/2/2026 | 11,72 | 11,77 | +0,26% | 11,55 | 11,85 | 11,70 | 11,75 | 11,78 | 1.260 | 22.708.230 |
| 20/2/2026 | 11,76 | 11,74 | -0,42% | 11,50 | 11,84 | 11,62 | 11,73 | 11,84 | 1.308 | 21.976.278 |
| 19/2/2026 | 11,59 | 11,79 | +1,81% | 11,54 | 11,81 | 11,68 | 11,71 | 11,79 | 1.007 | 18.829.566 |
| 18/2/2026 | 11,60 | 11,58 | -1,36% | 11,55 | 11,84 | 11,67 | 11,58 | 11,70 | 994 | 18.916.553 |
| 13/2/2026 | 11,81 | 11,74 | 0,00% | 11,55 | 11,82 | 11,66 | 11,64 | 11,74 | 1.084 | 18.815.250 |
| 11/2/2026 | 11,55 | 11,74 | +2,35% | 11,53 | 11,76 | 11,67 | 11,71 | 11,74 | 1.042 | 21.695.289 |
| 10/2/2026 | 11,46 | 11,47 | -0,61% | 11,38 | 11,67 | 11,50 | 11,47 | 11,59 | 1.119 | 22.411.786 |
| 9/2/2026 | 11,40 | 11,54 | +1,23% | 11,38 | 11,70 | 11,52 | 11,40 | 11,54 | 1.423 | 28.220.121 |
| 6/2/2026 | 10,95 | 11,40 | +4,49% | 10,94 | 11,43 | 11,22 | 11,33 | 11,40 | 2.170 | 57.155.772 |
| 5/2/2026 | 10,99 | 10,91 | -0,73% | 10,91 | 11,10 | 11,01 | 10,91 | 10,94 | 1.261 | 21.582.397 |
| 4/2/2026 | 11,16 | 10,99 | -1,43% | 10,87 | 11,21 | 11,01 | 10,99 | 11,03 | 2.428 | 35.105.978 |
| 3/2/2026 | 11,20 | 11,15 | -0,62% | 11,12 | 11,36 | 11,23 | 11,15 | 11,26 | 1.277 | 23.226.954 |
| 2/2/2026 | 11,30 | 11,22 | -0,53% | 11,04 | 11,31 | 11,16 | 11,17 | 11,22 | 2.277 | 36.703.439 |
| 30/1/2026 | 11,32 | 11,28 | -0,53% | 11,23 | 11,36 | 11,29 | 11,27 | 11,36 | 1.504 | 25.382.709 |
| 29/1/2026 | 11,69 | 11,34 | -2,66% | 11,17 | 11,84 | 11,42 | 11,34 | 11,40 | 2.132 | 40.972.460 |
| 28/1/2026 | 11,58 | 11,65 | +0,34% | 11,42 | 11,75 | 11,56 | 11,65 | 11,71 | 1.714 | 31.818.695 |
| 27/1/2026 | 11,80 | 11,61 | -1,19% | 11,52 | 12,07 | 11,78 | 11,60 | 11,61 | 1.696 | 30.757.912 |
| 26/1/2026 | 11,97 | 11,75 | -1,34% | 11,71 | 12,11 | 11,81 | 11,75 | 11,80 | 1.470 | 27.677.479 |
| 23/1/2026 | 11,90 | 11,91 | -0,58% | 11,78 | 12,04 | 11,89 | 11,91 | 11,95 | 1.110 | 21.756.274 |
| 22/1/2026 | 11,61 | 11,98 | +2,04% | 11,61 | 12,30 | 12,01 | 11,98 | 12,05 | 1.232 | 30.811.864 |
| 21/1/2026 | 11,40 | 11,74 | +2,89% | 11,40 | 11,78 | 11,61 | 11,66 | 11,74 | 902 | 18.372.472 |
| 20/1/2026 | 11,50 | 11,41 | -1,04% | 11,38 | 11,54 | 11,44 | 11,41 | 11,49 | 1.232 | 19.966.552 |
| 19/1/2026 | 11,50 | 11,53 | -0,77% | 11,46 | 11,68 | 11,58 | 11,53 | 11,56 | 959 | 16.832.043 |
| 16/1/2026 | 11,70 | 11,62 | -0,77% | 11,58 | 11,91 | 11,71 | 11,62 | 11,65 | 1.168 | 20.139.634 |
| 15/1/2026 | 11,55 | 11,71 | +1,83% | 11,45 | 11,86 | 11,72 | 11,71 | 11,85 | 1.042 | 19.001.084 |
| 14/1/2026 | 11,53 | 11,50 | -0,78% | 11,50 | 11,85 | 11,65 | 11,50 | 11,69 | 1.195 | 20.220.498 |
| 13/1/2026 | 11,54 | 11,59 | -0,43% | 11,42 | 11,69 | 11,51 | 11,59 | 11,69 | 1.214 | 21.936.755 |
| 12/1/2026 | 11,62 | 11,64 | +0,34% | 11,50 | 11,69 | 11,59 | 11,55 | 11,64 | 1.429 | 20.689.489 |
| 9/1/2026 | 11,52 | 11,60 | +0,17% | 11,49 | 11,78 | 11,67 | 11,60 | 11,66 | 876 | 16.189.669 |
| 8/1/2026 | 11,53 | 11,58 | -0,77% | 11,48 | 11,73 | 11,57 | 11,51 | 11,58 | 1.224 | 20.351.265 |
| 7/1/2026 | 11,90 | 11,67 | -2,34% | 11,55 | 12,05 | 11,73 | 11,61 | 11,67 | 1.437 | 24.107.424 |
| 6/1/2026 | 11,80 | 11,95 | +1,53% | 11,80 | 12,12 | 11,96 | 11,92 | 11,95 | 1.022 | 21.791.469 |
| 5/1/2026 | 11,61 | 11,77 | +0,34% | 11,59 | 11,89 | 11,74 | 11,77 | 11,87 | 1.396 | 22.619.369 |
| 2/1/2026 | 11,94 | 11,73 | -1,84% | 11,64 | 11,99 | 11,77 | 11,73 | 11,74 | 1.728 | 29.359.708 |
| 30/12/2025 | 11,80 | 11,95 | +0,67% | 11,76 | 11,98 | 11,90 | 11,95 | 11,99 | 1.089 | 20.161.252 |
| 29/12/2025 | 11,93 | 11,87 | -0,92% | 11,75 | 11,95 | 11,86 | 11,80 | 11,87 | 1.198 | 19.878.284 |
| 26/12/2025 | 11,80 | 11,98 | +1,10% | 11,80 | 12,03 | 11,92 | 11,97 | 11,98 | 969 | 18.063.837 |
| 23/12/2025 | 11,80 | 11,85 | +0,85% | 11,79 | 11,97 | 11,89 | 11,85 | 11,97 | 1.054 | 16.294.650 |
| 22/12/2025 | 11,93 | 11,75 | -1,59% | 11,70 | 12,02 | 11,84 | 11,75 | 11,89 | 1.520 | 24.372.703 |
| 19/12/2025 | 12,08 | 11,94 | -0,83% | 11,94 | 12,20 | 12,08 | 11,94 | 12,00 | 1.125 | 20.274.456 |
| 18/12/2025 | 11,98 | 12,04 | +0,33% | 11,85 | 12,17 | 12,02 | 12,04 | 12,07 | 995 | 19.194.101 |
| 17/12/2025 | 12,07 | 12,00 | -1,80% | 11,90 | 12,15 | 11,99 | 12,00 | 12,07 | 1.225 | 19.834.881 |
| 16/12/2025 | 12,35 | 12,22 | -1,85% | 12,03 | 12,35 | 12,15 | 12,10 | 12,22 | 1.015 | 19.073.437 |
| 15/12/2025 | 12,26 | 12,45 | +1,72% | 12,20 | 12,45 | 12,38 | 12,35 | 12,45 | 1.054 | 22.908.791 |
| 12/12/2025 | 12,21 | 12,24 | +0,08% | 12,10 | 12,45 | 12,29 | 12,24 | 12,32 | 1.018 | 17.217.815 |
| 11/12/2025 | 12,15 | 12,23 | +0,16% | 11,87 | 12,35 | 12,13 | 12,23 | 12,35 | 1.151 | 24.559.059 |
| 10/12/2025 | 12,16 | 12,21 | -1,61% | 12,04 | 12,38 | 12,25 | 12,19 | 12,21 | 920 | 19.629.207 |
| 9/12/2025 | 12,23 | 12,41 | +1,55% | 11,80 | 12,41 | 12,13 | 12,27 | 12,41 | 1.258 | 23.688.311 |
| 8/12/2025 | 12,20 | 12,22 | -0,73% | 12,20 | 12,60 | 12,39 | 12,22 | 12,25 | 1.156 | 27.392.153 |
| 5/12/2025 | 12,89 | 12,31 | -4,87% | 12,20 | 12,98 | 12,65 | 12,30 | 12,31 | 1.425 | 30.889.292 |
| 4/12/2025 | 12,86 | 12,94 | +0,78% | 12,69 | 12,99 | 12,89 | 12,83 | 12,94 | 1.349 | 31.894.775 |
| 3/12/2025 | 12,64 | 12,84 | +1,10% | 12,60 | 12,84 | 12,73 | 12,79 | 12,84 | 1.732 | 34.240.663 |
| 2/12/2025 | 12,16 | 12,70 | +3,34% | 12,15 | 12,89 | 12,43 | 12,56 | 12,70 | 2.049 | 43.316.828 |
| 1/12/2025 | 12,27 | 12,29 | -0,73% | 12,05 | 12,30 | 12,17 | 12,21 | 12,29 | 1.681 | 29.564.794 |
| 28/11/2025 | 12,36 | 12,38 | 0,00% | 12,08 | 12,38 | 12,27 | 12,25 | 12,38 | 1.414 | 24.647.241 |
| 27/11/2025 | 12,14 | 12,38 | +1,48% | 12,02 | 12,39 | 12,26 | 12,30 | 12,38 | 1.544 | 33.804.252 |
| 26/11/2025 | 11,89 | 12,20 | +1,67% | 11,85 | 12,23 | 12,09 | 12,17 | 12,20 | 1.411 | 31.480.620 |
| 25/11/2025 | 12,06 | 12,00 | -0,99% | 11,76 | 12,17 | 11,90 | 11,93 | 12,00 | 1.456 | 25.497.234 |
| 24/11/2025 | 11,73 | 12,12 | +4,84% | 11,72 | 12,19 | 12,03 | 12,05 | 12,12 | 2.348 | 51.228.952 |
| 21/11/2025 | 11,49 | 11,56 | +0,61% | 11,38 | 11,87 | 11,60 | 11,56 | 11,64 | 1.275 | 27.983.496 |
| 19/11/2025 | 11,60 | 11,49 | -1,63% | 11,48 | 11,77 | 11,57 | 11,49 | 11,55 | 1.104 | 20.459.283 |
| 18/11/2025 | 11,00 | 11,68 | +4,75% | 10,99 | 11,90 | 11,64 | 11,55 | 11,68 | 2.273 | 53.101.040 |
| 17/11/2025 | 11,17 | 11,15 | -0,18% | 10,99 | 11,21 | 11,09 | 11,02 | 11,15 | 1.306 | 21.386.214 |
| 14/11/2025 | 11,22 | 11,17 | -1,24% | 11,16 | 11,44 | 11,29 | 11,16 | 11,31 | 1.387 | 25.905.594 |
| 13/11/2025 | 11,13 | 11,31 | -2,50% | 10,47 | 11,55 | 11,06 | 11,31 | 11,40 | 2.469 | 49.422.333 |
| 12/11/2025 | 11,38 | 11,60 | 0,00% | 11,26 | 11,60 | 11,41 | 11,50 | 11,60 | 974 | 18.755.280 |
| 11/11/2025 | 11,55 | 11,60 | 0,00% | 11,33 | 11,70 | 11,52 | 11,45 | 11,60 | 1.473 | 23.622.698 |
| 10/11/2025 | 11,30 | 11,60 | +1,58% | 11,25 | 11,60 | 11,40 | 11,48 | 11,60 | 1.225 | 21.544.804 |
| 7/11/2025 | 11,63 | 11,42 | -2,81% | 11,25 | 11,67 | 11,46 | 11,34 | 11,42 | 1.506 | 21.864.153 |
| 6/11/2025 | 11,50 | 11,75 | +1,82% | 11,31 | 11,77 | 11,55 | 11,74 | 11,75 | 1.552 | 31.794.546 |
| 5/11/2025 | 11,11 | 11,54 | +4,06% | 10,92 | 11,54 | 11,27 | 11,45 | 11,54 | 1.315 | 22.983.333 |
| 4/11/2025 | 10,76 | 11,09 | +2,78% | 10,76 | 11,14 | 10,96 | 11,01 | 11,09 | 1.045 | 19.240.006 |
| 3/11/2025 | 10,99 | 10,79 | -2,53% | 10,79 | 11,08 | 10,89 | 10,79 | 10,91 | 1.557 | 24.058.382 |
| 31/10/2025 | 10,64 | 11,07 | +2,98% | 10,63 | 11,15 | 11,00 | 11,00 | 11,07 | 1.175 | 22.380.957 |
| 30/10/2025 | 10,71 | 10,75 | 0,00% | 10,64 | 11,11 | 10,76 | 10,74 | 10,75 | 1.223 | 23.040.237 |
| 29/10/2025 | 11,07 | 10,75 | -4,36% | 10,43 | 11,10 | 10,69 | 10,74 | 10,75 | 2.560 | 41.481.020 |
| 28/10/2025 | 11,73 | 11,24 | -3,93% | 11,08 | 11,81 | 11,40 | 11,11 | 11,24 | 1.676 | 28.123.475 |
| 27/10/2025 | 11,38 | 11,70 | +2,01% | 11,35 | 11,81 | 11,61 | 11,70 | 11,80 | 1.372 | 30.551.819 |
| 24/10/2025 | 11,47 | 11,47 | -1,12% | 11,31 | 11,81 | 11,55 | 11,42 | 11,47 | 2.268 | 27.002.799 |
| 23/10/2025 | 11,28 | 11,60 | +2,20% | 11,28 | 11,71 | 11,50 | 11,60 | 11,68 | 1.634 | 33.576.898 |
| 22/10/2025 | 11,00 | 11,35 | +4,42% | 10,88 | 11,40 | 11,18 | 11,35 | 11,39 | 1.495 | 29.251.896 |
| 21/10/2025 | 10,76 | 10,87 | -0,09% | 10,76 | 10,93 | 10,86 | 10,86 | 10,87 | 1.047 | 17.353.650 |
| 20/10/2025 | 10,88 | 10,88 | -0,27% | 10,77 | 10,98 | 10,84 | 10,85 | 10,88 | 1.338 | 23.117.825 |
| 17/10/2025 | 10,77 | 10,91 | +0,55% | 10,69 | 11,20 | 11,03 | 10,91 | 11,00 | 3.175 | 34.144.725 |
| 16/10/2025 | 10,54 | 10,85 | +3,24% | 10,41 | 10,85 | 10,63 | 10,79 | 10,85 | 1.099 | 19.703.278 |
| 15/10/2025 | 10,46 | 10,51 | +0,57% | 10,35 | 10,55 | 10,44 | 10,51 | 10,53 | 1.131 | 19.389.700 |
| 14/10/2025 | 10,65 | 10,45 | -2,15% | 10,45 | 10,76 | 10,65 | 10,45 | 10,58 | 1.226 | 18.092.706 |
| 13/10/2025 | 10,56 | 10,68 | +1,23% | 10,56 | 10,77 | 10,67 | 10,68 | 10,69 | 1.195 | 20.990.713 |
| 10/10/2025 | 10,73 | 10,55 | -1,40% | 10,41 | 11,03 | 10,63 | 10,55 | 10,69 | 2.779 | 26.754.117 |
| 9/10/2025 | 10,38 | 10,70 | +3,88% | 10,26 | 10,80 | 10,52 | 10,70 | 10,72 | 1.299 | 22.885.942 |
| 8/10/2025 | 10,19 | 10,30 | +1,18% | 10,16 | 10,71 | 10,49 | 10,30 | 10,43 | 1.537 | 27.873.849 |
| 7/10/2025 | 10,42 | 10,18 | -1,74% | 10,05 | 10,42 | 10,13 | 10,15 | 10,18 | 1.888 | 26.471.250 |
| 6/10/2025 | 10,37 | 10,36 | -1,24% | 10,28 | 10,49 | 10,37 | 10,36 | 10,40 | 1.341 | 21.893.499 |
| 3/10/2025 | 10,12 | 10,49 | +3,66% | 10,04 | 10,55 | 10,25 | 10,42 | 10,49 | 1.322 | 23.170.106 |
| 2/10/2025 | 10,08 | 10,12 | +0,70% | 9,95 | 10,18 | 10,04 | 10,10 | 10,12 | 1.696 | 24.275.623 |
| 1/10/2025 | 10,27 | 10,05 | -1,47% | 10,03 | 10,30 | 10,12 | 10,05 | 10,09 | 2.370 | 31.353.613 |
| 30/9/2025 | 10,32 | 10,20 | -0,78% | 10,15 | 10,45 | 10,24 | 10,20 | 10,26 | 1.775 | 25.052.587 |
| 29/9/2025 | 10,37 | 10,28 | -1,81% | 10,28 | 10,52 | 10,37 | 10,28 | 10,39 | 1.557 | 24.641.933 |
| 26/9/2025 | 10,49 | 10,47 | +1,16% | 10,27 | 10,49 | 10,35 | 10,38 | 10,47 | 1.332 | 21.321.242 |
| 25/9/2025 | 10,62 | 10,35 | -2,54% | 10,30 | 10,63 | 10,45 | 10,35 | 10,37 | 1.749 | 25.194.796 |
| 24/9/2025 | 10,63 | 10,62 | +0,28% | 10,53 | 10,71 | 10,61 | 10,61 | 10,62 | 1.279 | 19.808.177 |
| 23/9/2025 | 10,50 | 10,59 | +0,67% | 10,48 | 10,75 | 10,64 | 10,59 | 10,65 | 1.125 | 18.588.665 |
| 22/9/2025 | 10,71 | 10,52 | -2,77% | 10,45 | 10,82 | 10,56 | 10,52 | 10,54 | 2.186 | 32.276.620 |
| 19/9/2025 | 10,84 | 10,82 | -0,28% | 10,56 | 10,91 | 10,71 | 10,76 | 10,86 | 1.701 | 30.179.732 |
| 18/9/2025 | 11,06 | 10,85 | -1,81% | 10,78 | 11,10 | 10,89 | 10,82 | 10,85 | 1.985 | 25.151.211 |
| 17/9/2025 | 11,00 | 11,05 | +0,55% | 10,89 | 11,14 | 11,00 | 11,00 | 11,05 | 1.833 | 30.137.663 |
| 16/9/2025 | 11,02 | 10,99 | -0,36% | 10,90 | 11,15 | 11,04 | 10,99 | 11,00 | 1.704 | 27.195.759 |
| 15/9/2025 | 10,70 | 11,03 | +2,60% | 10,69 | 11,07 | 10,97 | 11,01 | 11,03 | 1.849 | 34.262.186 |
| 12/9/2025 | 10,64 | 10,75 | +1,13% | 10,58 | 10,82 | 10,71 | 10,73 | 10,75 | 1.164 | 18.024.880 |
| 11/9/2025 | 10,53 | 10,63 | +1,72% | 10,49 | 10,85 | 10,70 | 10,62 | 10,71 | 1.092 | 17.156.574 |
| 10/9/2025 | 10,62 | 10,45 | -1,88% | 10,45 | 10,84 | 10,66 | 10,45 | 10,56 | 1.158 | 17.793.203 |
| 9/9/2025 | 10,76 | 10,65 | -0,93% | 10,44 | 10,82 | 10,58 | 10,64 | 10,65 | 1.330 | 19.195.526 |
| 8/9/2025 | 10,74 | 10,75 | -0,37% | 10,70 | 10,89 | 10,77 | 10,75 | 10,80 | 1.407 | 24.134.574 |
| 5/9/2025 | 10,42 | 10,79 | +3,55% | 10,37 | 10,81 | 10,58 | 10,72 | 10,79 | 1.259 | 24.282.592 |
| 4/9/2025 | 10,11 | 10,42 | +3,58% | 10,05 | 10,44 | 10,33 | 10,40 | 10,42 | 1.023 | 16.790.018 |
| 3/9/2025 | 10,12 | 10,06 | -0,89% | 10,02 | 10,21 | 10,11 | 10,06 | 10,15 | 1.407 | 20.366.466 |
| 2/9/2025 | 10,43 | 10,15 | -4,06% | 10,09 | 10,53 | 10,31 | 10,15 | 10,24 | 1.914 | 26.885.409 |
| 1/9/2025 | 10,79 | 10,58 | -2,76% | 10,39 | 10,82 | 10,54 | 10,57 | 10,58 | 2.235 | 32.373.532 |
| 29/8/2025 | 10,66 | 10,88 | +1,78% | 10,60 | 10,98 | 10,81 | 10,86 | 10,89 | 2.047 | 31.002.904 |
| 28/8/2025 | 10,71 | 10,69 | +0,28% | 10,65 | 10,89 | 10,76 | 10,66 | 10,69 | 1.044 | 22.027.997 |
| 27/8/2025 | 10,79 | 10,66 | -1,02% | 10,51 | 10,92 | 10,66 | 10,61 | 10,66 | 1.339 | 24.029.284 |
| 26/8/2025 | 10,75 | 10,77 | +0,09% | 10,58 | 10,84 | 10,70 | 10,74 | 10,78 | 1.078 | 20.360.061 |
| 25/8/2025 | 10,52 | 10,76 | +1,99% | 10,46 | 10,85 | 10,70 | 10,76 | 10,77 | 1.131 | 22.076.224 |
| 22/8/2025 | 10,47 | 10,55 | -0,19% | 10,40 | 10,70 | 10,59 | 10,55 | 10,61 | 945 | 18.542.405 |
| 21/8/2025 | 10,71 | 10,57 | -1,67% | 10,56 | 11,01 | 10,86 | 10,55 | 10,57 | 1.824 | 33.688.708 |
| 20/8/2025 | 10,26 | 10,75 | +2,77% | 10,21 | 10,75 | 10,50 | 10,67 | 10,75 | 1.567 | 31.146.108 |
| 19/8/2025 | 10,39 | 10,46 | -0,38% | 10,25 | 10,50 | 10,39 | 10,35 | 10,46 | 1.391 | 25.263.656 |
| 18/8/2025 | 9,92 | 10,50 | +6,60% | 9,90 | 10,50 | 10,23 | 10,47 | 10,50 | 2.018 | 38.391.915 |
| 15/8/2025 | 9,80 | 9,85 | +0,72% | 9,75 | 10,01 | 10,09 | 9,85 | 9,96 | 1.119 | 20.182.963 |
| 14/8/2025 | 9,52 | 9,78 | +0,82% | 9,52 | 9,84 | 9,76 | 9,78 | 9,81 | 972 | 15.652.791 |
| 13/8/2025 | 9,69 | 9,70 | +0,41% | 9,56 | 9,84 | 9,66 | 9,67 | 9,70 | 767 | 11.989.698 |
| 12/8/2025 | 9,60 | 9,66 | +1,15% | 9,52 | 9,86 | 9,77 | 9,66 | 9,72 | 1.290 | 23.208.856 |
| 11/8/2025 | 9,70 | 9,55 | -1,14% | 9,46 | 9,76 | 9,58 | 9,55 | 9,59 | 1.283 | 18.793.406 |
| 8/8/2025 | 9,75 | 9,66 | -1,73% | 9,50 | 9,95 | 9,74 | 9,66 | 9,77 | 2.214 | 28.298.342 |
| 7/8/2025 | 9,80 | 9,83 | +0,72% | 9,73 | 10,02 | 9,91 | 9,83 | 9,86 | 1.175 | 19.900.458 |
| 6/8/2025 | 9,56 | 9,76 | +2,20% | 9,53 | 9,88 | 9,76 | 9,76 | 9,79 | 1.125 | 20.073.753 |
| 5/8/2025 | 9,70 | 9,55 | -0,52% | 9,54 | 9,85 | 9,67 | 9,55 | 9,63 | 1.152 | 19.350.943 |
| 4/8/2025 | 9,50 | 9,60 | +0,31% | 9,50 | 9,79 | 9,68 | 9,60 | 9,74 | 1.176 | 19.078.421 |
| 1/8/2025 | 9,27 | 9,57 | +3,80% | 9,27 | 9,84 | 9,59 | 9,57 | 9,61 | 1.450 | 25.381.230 |
| 31/7/2025 | 9,39 | 9,22 | -2,85% | 9,14 | 9,40 | 9,24 | 9,22 | 9,36 | 1.316 | 18.430.600 |
| 30/7/2025 | 9,19 | 9,49 | +1,61% | 9,19 | 9,54 | 9,36 | 9,42 | 9,49 | 1.131 | 20.122.158 |
| 29/7/2025 | 9,31 | 9,34 | -0,21% | 9,25 | 9,46 | 9,33 | 9,28 | 9,34 | 1.230 | 13.750.104 |
| 28/7/2025 | 9,50 | 9,36 | -2,80% | 9,35 | 9,68 | 9,45 | 9,36 | 9,38 | 1.033 | 16.327.240 |
| 25/7/2025 | 9,74 | 9,63 | -1,43% | 9,54 | 9,83 | 9,62 | 9,63 | 9,69 | 1.130 | 21.466.008 |
| 24/7/2025 | 9,72 | 9,77 | +0,21% | 9,56 | 9,87 | 9,76 | 9,76 | 9,77 | 1.074 | 16.881.379 |
| 23/7/2025 | 9,42 | 9,75 | +4,61% | 9,32 | 9,88 | 9,65 | 9,72 | 9,75 | 1.532 | 26.346.273 |
| 22/7/2025 | 9,03 | 9,32 | +3,56% | 9,00 | 9,42 | 9,28 | 9,32 | 9,40 | 1.349 | 22.817.579 |
| 21/7/2025 | 8,95 | 9,00 | +0,78% | 8,92 | 9,06 | 8,99 | 9,00 | 9,04 | 1.403 | 19.628.873 |
| 18/7/2025 | 8,94 | 8,93 | -0,22% | 8,84 | 9,09 | 8,97 | 8,93 | 8,96 | 1.160 | 18.093.917 |
| 17/7/2025 | 8,97 | 8,95 | 0,00% | 8,79 | 9,05 | 8,86 | 8,95 | 9,00 | 2.455 | 28.356.147 |
| 16/7/2025 | 9,14 | 8,95 | -1,76% | 8,94 | 9,17 | 9,03 | 8,95 | 9,05 | 1.919 | 22.567.899 |
| 15/7/2025 | 9,10 | 9,11 | +0,22% | 9,06 | 9,25 | 9,13 | 9,11 | 9,19 | 1.436 | 17.701.955 |
| 14/7/2025 | 9,03 | 9,09 | -0,66% | 9,01 | 9,24 | 9,13 | 9,09 | 9,12 | 1.465 | 19.197.543 |
| 11/7/2025 | 9,29 | 9,15 | -1,08% | 9,05 | 9,39 | 9,11 | 9,09 | 9,15 | 2.158 | 23.628.785 |
| 10/7/2025 | 9,36 | 9,25 | -1,70% | 9,13 | 9,40 | 9,25 | 9,25 | 9,33 | 2.396 | 27.938.675 |
| 9/7/2025 | 9,59 | 9,41 | -1,77% | 9,41 | 9,64 | 9,48 | 9,41 | 9,42 | 1.260 | 15.469.356 |
| 8/7/2025 | 9,57 | 9,58 | +0,10% | 9,35 | 9,64 | 9,47 | 9,58 | 9,60 | 2.071 | 23.949.427 |
| 7/7/2025 | 9,82 | 9,57 | -3,24% | 9,45 | 9,92 | 9,59 | 9,53 | 9,57 | 3.398 | 38.499.998 |
| 4/7/2025 | 9,94 | 9,89 | 0,00% | 9,66 | 9,94 | 9,78 | 9,87 | 9,89 | 1.962 | 22.592.448 |
| 3/7/2025 | 9,73 | 9,89 | +0,71% | 9,71 | 10,01 | 9,90 | 9,89 | 9,93 | 1.233 | 17.161.009 |
| 2/7/2025 | 10,06 | 9,82 | -2,39% | 9,71 | 10,08 | 9,84 | 9,78 | 9,82 | 2.442 | 31.582.542 |
| 1/7/2025 | 10,10 | 10,06 | +0,10% | 10,04 | 10,20 | 10,11 | 10,06 | 10,12 | 1.438 | 21.225.307 |
| 30/6/2025 | 9,90 | 10,05 | +0,60% | 9,90 | 10,18 | 10,07 | 10,05 | 10,18 | 1.556 | 25.044.878 |
| 27/6/2025 | 9,92 | 9,99 | +0,50% | 9,81 | 10,07 | 9,96 | 9,94 | 9,99 | 939 | 15.582.718 |
| 26/6/2025 | 9,96 | 9,94 | +0,30% | 9,94 | 10,07 | 9,99 | 9,94 | 9,95 | 1.192 | 15.927.770 |
| 25/6/2025 | 9,94 | 9,91 | -2,56% | 9,91 | 10,17 | 10,04 | 9,91 | 10,00 | 1.189 | 17.478.292 |
| 24/6/2025 | 9,84 | 10,17 | +3,35% | 9,84 | 10,21 | 10,07 | 10,17 | 10,20 | 1.107 | 21.360.795 |
| 23/6/2025 | 9,80 | 9,84 | +0,92% | 9,60 | 9,97 | 9,74 | 9,84 | 9,95 | 1.951 | 26.170.718 |
| 20/6/2025 | 10,00 | 9,75 | -3,37% | 9,75 | 10,03 | 9,88 | 9,75 | 9,84 | 1.688 | 22.089.099 |
| 18/6/2025 | 10,05 | 10,09 | +0,80% | 10,00 | 10,17 | 10,09 | 10,06 | 10,09 | 1.129 | 17.718.647 |
| 17/6/2025 | 10,20 | 10,01 | -2,05% | 9,96 | 10,39 | 10,14 | 10,01 | 10,04 | 1.362 | 22.156.833 |
| 16/6/2025 | 9,99 | 10,22 | +2,30% | 9,99 | 10,26 | 10,12 | 10,22 | 10,26 | 1.914 | 29.303.762 |
| 13/6/2025 | 9,90 | 9,99 | +0,91% | 9,77 | 10,08 | 9,95 | 9,99 | 10,03 | 1.298 | 17.682.194 |
| 12/6/2025 | 9,80 | 9,90 | +1,54% | 9,75 | 9,99 | 9,89 | 9,90 | 9,98 | 1.187 | 15.987.450 |
| 11/6/2025 | 9,98 | 9,75 | -2,79% | 9,74 | 9,99 | 9,83 | 9,74 | 9,76 | 1.436 | 21.964.877 |
| 10/6/2025 | 9,89 | 10,03 | +1,83% | 9,87 | 10,11 | 10,02 | 9,93 | 10,03 | 2.253 | 25.349.043 |
| 9/6/2025 | 9,88 | 9,85 | -1,01% | 9,67 | 10,05 | 9,84 | 9,85 | 9,88 | 1.672 | 25.506.116 |
| 6/6/2025 | 9,81 | 9,95 | +1,02% | 9,79 | 9,98 | 9,88 | 9,92 | 9,95 | 1.259 | 18.825.486 |
| 5/6/2025 | 10,09 | 9,85 | -1,79% | 9,77 | 10,11 | 9,89 | 9,85 | 9,88 | 1.515 | 22.693.312 |
| 4/6/2025 | 9,96 | 10,03 | +0,70% | 9,96 | 10,27 | 10,12 | 10,03 | 10,09 | 1.598 | 29.955.573 |