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.
AVLL3 - ALPHAVILLE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 1,76 | 1,75 | -3,31% | 1,74 | 1,76 | 1,74 | 1,74 | 1,82 | 8 | 838.600 |
| 4/9/2025 | 1,75 | 1,81 | -0,55% | 1,75 | 1,84 | 1,80 | 1,78 | 1,82 | 5 | 615.300 |
| 3/9/2025 | 1,84 | 1,82 | -1,09% | 1,82 | 1,84 | 1,82 | 1,73 | 1,83 | 4 | 218.700 |
| 2/9/2025 | 1,78 | 1,84 | +0,55% | 1,78 | 1,85 | 1,84 | 1,76 | 1,84 | 22 | 5.016.400 |
| 1/9/2025 | 1,79 | 1,83 | +2,81% | 1,75 | 1,88 | 1,83 | 1,76 | 1,84 | 23 | 13.026.000 |
| 29/8/2025 | 1,74 | 1,78 | +2,89% | 1,73 | 1,79 | 1,76 | 1,76 | 1,79 | 50 | 17.325.500 |
| 28/8/2025 | 1,71 | 1,73 | +1,76% | 1,60 | 1,73 | 1,67 | 1,71 | 1,73 | 60 | 15.249.300 |
| 27/8/2025 | 1,69 | 1,70 | +0,59% | 1,67 | 1,71 | 1,70 | 1,68 | 1,71 | 11 | 2.078.700 |
| 26/8/2025 | 1,65 | 1,69 | +3,05% | 1,65 | 1,69 | 1,66 | 1,63 | 1,69 | 10 | 2.202.000 |
| 25/8/2025 | 1,62 | 1,64 | -0,61% | 1,62 | 1,65 | 1,63 | 1,61 | 1,65 | 8 | 720.400 |
| 22/8/2025 | 1,62 | 1,65 | +1,85% | 1,62 | 1,65 | 1,63 | 1,62 | 1,65 | 7 | 557.300 |
| 21/8/2025 | 1,62 | 1,62 | -0,61% | 1,60 | 1,62 | 1,61 | 1,59 | 1,62 | 23 | 2.055.000 |
| 20/8/2025 | 1,63 | 1,63 | 0,00% | 1,63 | 1,63 | 1,63 | 1,62 | 1,64 | 1 | 391.200 |
| 19/8/2025 | 1,63 | 1,63 | 0,00% | 1,61 | 1,65 | 1,63 | 1,62 | 1,63 | 15 | 605.000 |
| 18/8/2025 | 1,62 | 1,63 | 0,00% | 1,62 | 1,64 | 1,63 | 1,62 | 1,64 | 4 | 537.900 |
| 15/8/2025 | 1,65 | 1,63 | -0,61% | 1,63 | 1,65 | 1,63 | 1,61 | 1,64 | 19 | 2.656.100 |
| 14/8/2025 | 1,63 | 1,64 | 0,00% | 1,63 | 1,64 | 1,63 | 1,63 | 1,65 | 4 | 245.300 |
| 13/8/2025 | 1,65 | 1,64 | +1,23% | 1,64 | 1,65 | 1,64 | 1,63 | 1,65 | 3 | 229.900 |
| 12/8/2025 | 1,69 | 1,62 | -5,81% | 1,61 | 1,70 | 1,63 | 1,62 | 1,63 | 52 | 4.779.000 |
| 11/8/2025 | 1,72 | 1,72 | 0,00% | 1,72 | 1,72 | 1,71 | 1,71 | 1,73 | 5 | 292.300 |
| 8/8/2025 | 1,70 | 1,72 | +1,18% | 1,70 | 1,72 | 1,71 | 1,69 | 1,72 | 3 | 444.600 |
| 7/8/2025 | 1,72 | 1,70 | -1,16% | 1,70 | 1,72 | 1,70 | 1,69 | 1,70 | 3 | 306.200 |
| 6/8/2025 | 1,66 | 1,72 | +1,18% | 1,66 | 1,72 | 1,71 | 1,69 | 1,72 | 5 | 377.800 |
| 5/8/2025 | 1,71 | 1,70 | 0,00% | 1,69 | 1,71 | 1,69 | 1,69 | 1,72 | 5 | 186.900 |
| 4/8/2025 | 1,70 | 1,70 | 0,00% | 1,70 | 1,70 | 1,70 | 1,69 | 1,72 | 3 | 442.000 |
| 1/8/2025 | 1,70 | 1,70 | +1,19% | 1,70 | 1,70 | 1,70 | 1,69 | 1,71 | 2 | 255.200 |
| 31/7/2025 | 1,73 | 1,68 | -2,89% | 1,67 | 1,73 | 1,69 | 1,68 | 1,74 | 7 | 270.800 |
| 30/7/2025 | 1,73 | 1,73 | +0,58% | 1,73 | 1,73 | 1,73 | 1,66 | 1,73 | 5 | 311.400 |
| 29/7/2025 | 1,72 | 1,72 | 0,00% | 1,72 | 1,72 | 1,72 | 1,71 | 1,73 | 1 | 9.012.800 |
| 28/7/2025 | 1,72 | 1,72 | -0,58% | 1,72 | 1,72 | 1,72 | 1,68 | 1,73 | 1 | 120.400 |
| 25/7/2025 | 1,72 | 1,73 | 0,00% | 1,72 | 1,74 | 1,72 | 1,72 | 1,74 | 5 | 259.200 |
| 24/7/2025 | 1,71 | 1,73 | +0,58% | 1,71 | 1,75 | 1,73 | 1,71 | 1,74 | 4 | 260.500 |
| 23/7/2025 | 1,71 | 1,72 | +1,78% | 1,71 | 1,73 | 1,72 | 1,71 | 1,73 | 11 | 500.100 |
| 22/7/2025 | 1,72 | 1,69 | -0,59% | 1,68 | 1,72 | 1,69 | 1,68 | 1,71 | 4 | 541.000 |
| 21/7/2025 | 1,71 | 1,70 | -0,58% | 1,70 | 1,71 | 1,70 | 1,66 | 1,71 | 3 | 289.200 |
| 18/7/2025 | 1,71 | 1,71 | 0,00% | 1,71 | 1,72 | 1,71 | 1,66 | 1,72 | 4 | 444.900 |
| 17/7/2025 | 1,68 | 1,71 | +1,79% | 1,68 | 1,71 | 1,70 | 1,70 | 1,72 | 6 | 290.100 |
| 16/7/2025 | 1,68 | 1,68 | -0,59% | 1,67 | 1,71 | 1,68 | 1,68 | 1,71 | 5 | 269.000 |
| 15/7/2025 | 1,69 | 1,69 | 0,00% | 1,68 | 1,70 | 1,69 | 1,68 | 1,71 | 9 | 794.800 |
| 14/7/2025 | 1,66 | 1,69 | +1,20% | 1,66 | 1,70 | 1,69 | 1,66 | 1,70 | 12 | 3.651.700 |
| 11/7/2025 | 1,69 | 1,67 | 0,00% | 1,67 | 1,69 | 1,67 | 1,66 | 1,68 | 3 | 184.000 |
| 10/7/2025 | 1,66 | 1,67 | 0,00% | 1,66 | 1,70 | 1,66 | 1,66 | 1,67 | 9 | 551.000 |
| 9/7/2025 | 1,66 | 1,67 | -1,18% | 1,66 | 1,70 | 1,67 | 1,66 | 1,69 | 8 | 385.800 |
| 8/7/2025 | 1,70 | 1,69 | 0,00% | 1,69 | 1,70 | 1,69 | 1,68 | 1,70 | 3 | 118.600 |
| 7/7/2025 | 1,70 | 1,69 | +0,60% | 1,68 | 1,72 | 1,69 | 1,68 | 1,70 | 13 | 1.188.100 |
| 4/7/2025 | 1,69 | 1,68 | +0,60% | 1,68 | 1,69 | 1,68 | 1,67 | 1,69 | 2 | 303.100 |
| 3/7/2025 | 1,67 | 1,67 | 0,00% | 1,66 | 1,70 | 1,67 | 1,66 | 1,69 | 10 | 1.069.700 |
| 2/7/2025 | 1,70 | 1,67 | -1,76% | 1,66 | 1,70 | 1,67 | 1,66 | 1,69 | 9 | 434.700 |
| 1/7/2025 | 1,72 | 1,70 | -1,16% | 1,70 | 1,73 | 1,71 | 1,68 | 1,71 | 7 | 531.100 |
| 30/6/2025 | 1,77 | 1,72 | -0,58% | 1,69 | 1,77 | 1,73 | 1,71 | 1,73 | 6 | 294.500 |
| 27/6/2025 | 1,74 | 1,73 | +1,17% | 1,73 | 1,74 | 1,72 | 1,71 | 1,74 | 9 | 345.200 |
| 26/6/2025 | 1,70 | 1,71 | -0,58% | 1,70 | 1,74 | 1,71 | 1,70 | 1,72 | 8 | 411.200 |
| 25/6/2025 | 1,75 | 1,72 | +1,18% | 1,71 | 1,75 | 1,72 | 1,71 | 1,74 | 5 | 276.000 |
| 24/6/2025 | 1,78 | 1,70 | -4,49% | 1,70 | 1,78 | 1,71 | 1,70 | 1,77 | 26 | 2.966.000 |
| 23/6/2025 | 1,85 | 1,78 | -3,78% | 1,78 | 1,85 | 1,79 | 1,77 | 1,79 | 16 | 681.800 |
| 20/6/2025 | 1,86 | 1,85 | +1,09% | 1,85 | 1,86 | 1,85 | 1,82 | 1,85 | 4 | 166.700 |
| 18/6/2025 | 1,85 | 1,83 | -1,08% | 1,83 | 1,85 | 1,83 | 1,82 | 1,84 | 5 | 1.360.200 |
| 17/6/2025 | 1,80 | 1,85 | -2,12% | 1,80 | 1,85 | 1,80 | 1,84 | 1,85 | 23 | 1.791.500 |
| 16/6/2025 | 1,88 | 1,89 | +1,61% | 1,87 | 1,91 | 1,89 | 1,87 | 1,89 | 14 | 1.535.300 |
| 13/6/2025 | 1,84 | 1,86 | -1,06% | 1,81 | 1,86 | 1,84 | 1,85 | 1,88 | 16 | 940.300 |
| 12/6/2025 | 1,90 | 1,88 | 0,00% | 1,88 | 1,90 | 1,88 | 1,84 | 1,90 | 8 | 808.800 |
| 11/6/2025 | 1,88 | 1,88 | +1,62% | 1,85 | 1,90 | 1,88 | 1,86 | 1,89 | 18 | 1.413.600 |
| 10/6/2025 | 2,01 | 1,85 | -9,76% | 1,84 | 2,15 | 1,95 | 1,84 | 1,90 | 75 | 16.681.900 |
| 9/6/2025 | 2,02 | 2,05 | +0,99% | 2,02 | 2,08 | 2,05 | 2,02 | 2,06 | 8 | 512.900 |
| 6/6/2025 | 2,16 | 2,03 | -6,02% | 2,03 | 2,16 | 2,05 | 2,03 | 2,07 | 43 | 8.651.500 |
| 5/6/2025 | 2,22 | 2,16 | -2,70% | 2,16 | 2,22 | 2,18 | 2,16 | 2,25 | 17 | 2.143.800 |
| 4/6/2025 | 2,35 | 2,22 | -5,53% | 2,22 | 2,43 | 2,31 | 2,22 | 2,25 | 31 | 9.279.500 |
| 3/6/2025 | 2,28 | 2,35 | +3,07% | 2,28 | 2,36 | 2,34 | 2,25 | 2,36 | 21 | 8.461.700 |
| 2/6/2025 | 2,13 | 2,28 | +4,11% | 2,13 | 2,30 | 2,28 | 2,21 | 2,29 | 21 | 4.958.000 |
| 30/5/2025 | 2,26 | 2,19 | -1,79% | 2,19 | 2,26 | 2,21 | 2,18 | 2,20 | 9 | 443.800 |
| 29/5/2025 | 2,45 | 2,23 | -2,19% | 2,20 | 2,45 | 2,24 | 2,22 | 2,23 | 36 | 11.114.800 |
| 28/5/2025 | 2,40 | 2,28 | -3,39% | 2,28 | 2,50 | 2,33 | 2,28 | 2,45 | 24 | 15.313.400 |
| 27/5/2025 | 2,36 | 2,36 | 0,00% | 2,33 | 2,36 | 2,35 | 2,25 | 2,36 | 7 | 330.000 |
| 26/5/2025 | 2,31 | 2,36 | +2,16% | 2,31 | 2,36 | 2,35 | 2,33 | 2,50 | 4 | 235.500 |
| 23/5/2025 | 2,52 | 2,31 | -8,33% | 2,31 | 2,52 | 2,40 | 2,31 | 2,55 | 13 | 698.100 |
| 22/5/2025 | 2,45 | 2,52 | +5,88% | 2,45 | 2,52 | 2,45 | 2,46 | 2,57 | 8 | 1.006.900 |
| 21/5/2025 | 2,25 | 2,38 | +2,15% | 2,25 | 2,47 | 2,37 | 2,31 | 2,39 | 16 | 854.200 |
| 20/5/2025 | 2,46 | 2,33 | -6,05% | 2,33 | 2,48 | 2,42 | 2,33 | 2,55 | 13 | 2.231.400 |
| 19/5/2025 | 2,60 | 2,48 | +1,22% | 2,45 | 2,60 | 2,49 | 2,47 | 2,51 | 4 | 124.800 |
| 16/5/2025 | 2,57 | 2,45 | -4,30% | 2,45 | 2,65 | 2,59 | 2,31 | 2,45 | 24 | 8.613.800 |
| 15/5/2025 | 2,36 | 2,56 | +7,56% | 2,36 | 2,57 | 2,55 | 2,56 | 2,57 | 27 | 4.750.100 |
| 14/5/2025 | 2,41 | 2,38 | 0,00% | 2,37 | 2,41 | 2,37 | 2,38 | 2,40 | 18 | 2.873.100 |
| 13/5/2025 | 2,34 | 2,38 | +6,73% | 2,34 | 2,41 | 2,36 | 2,27 | 2,39 | 18 | 3.708.400 |
| 12/5/2025 | 2,27 | 2,23 | -0,45% | 2,19 | 2,42 | 2,27 | 2,23 | 2,34 | 39 | 11.470.800 |
| 9/5/2025 | 2,31 | 2,24 | -2,61% | 2,20 | 2,31 | 2,20 | 2,23 | 2,27 | 9 | 2.471.700 |
| 8/5/2025 | 2,11 | 2,30 | +5,02% | 2,11 | 2,35 | 2,31 | 2,16 | 2,31 | 14 | 2.012.700 |
| 7/5/2025 | 2,16 | 2,19 | +6,31% | 2,14 | 2,21 | 2,20 | 2,12 | 2,20 | 15 | 3.257.800 |
| 6/5/2025 | 2,09 | 2,06 | +0,49% | 2,06 | 2,30 | 2,13 | 2,05 | 2,15 | 45 | 12.891.100 |
| 5/5/2025 | 2,07 | 2,05 | -0,49% | 2,01 | 2,07 | 2,03 | 2,02 | 2,06 | 4 | 81.500 |
| 2/5/2025 | 2,06 | 2,06 | -0,48% | 2,06 | 2,07 | 2,06 | 2,03 | 2,07 | 5 | 350.700 |
| 29/4/2025 | 2,02 | 2,07 | +1,47% | 1,99 | 2,12 | 2,09 | 2,03 | 2,08 | 27 | 6.141.000 |
| 28/4/2025 | 2,02 | 2,04 | 0,00% | 2,02 | 2,07 | 2,03 | 2,03 | 2,09 | 4 | 611.100 |
| 25/4/2025 | 2,07 | 2,04 | +2,51% | 2,03 | 2,07 | 2,04 | 2,03 | 2,05 | 8 | 409.100 |
| 24/4/2025 | 2,12 | 1,99 | -6,57% | 1,92 | 2,12 | 1,96 | 1,93 | 1,99 | 38 | 7.673.100 |
| 23/4/2025 | 2,00 | 2,13 | +9,23% | 1,99 | 2,27 | 2,19 | 2,02 | 2,14 | 33 | 7.379.500 |
| 22/4/2025 | 2,09 | 1,95 | -6,25% | 1,90 | 2,09 | 1,91 | 1,91 | 1,98 | 29 | 4.486.400 |
| 17/4/2025 | 2,00 | 2,08 | +4,00% | 2,00 | 2,09 | 2,07 | 1,98 | 2,09 | 5 | 414.500 |
| 16/4/2025 | 2,00 | 2,00 | -0,50% | 2,00 | 2,02 | 2,00 | 2,00 | 2,09 | 5 | 260.400 |
| 15/4/2025 | 2,02 | 2,01 | +0,50% | 2,01 | 2,02 | 2,01 | 1,99 | 2,02 | 4 | 664.500 |
| 11/4/2025 | 2,00 | 2,00 | -0,50% | 2,00 | 2,01 | 2,00 | 2,00 | 2,02 | 4 | 780.400 |
| 10/4/2025 | 2,01 | 2,01 | 0,00% | 2,00 | 2,01 | 2,00 | 2,00 | 2,02 | 5 | 1.044.200 |
| 9/4/2025 | 2,00 | 2,01 | +0,50% | 1,99 | 2,01 | 2,00 | 2,00 | 2,15 | 8 | 2.725.600 |
| 8/4/2025 | 1,97 | 2,00 | +4,71% | 1,97 | 2,06 | 2,02 | 2,00 | 2,05 | 12 | 4.787.700 |
| 7/4/2025 | 2,06 | 1,91 | -8,61% | 1,87 | 2,06 | 1,92 | 1,91 | 1,99 | 33 | 4.814.400 |
| 4/4/2025 | 2,19 | 2,09 | -0,95% | 2,08 | 2,19 | 2,09 | 2,06 | 2,09 | 5 | 419.600 |
| 3/4/2025 | 2,10 | 2,11 | -0,94% | 2,10 | 2,11 | 2,11 | 2,10 | 2,14 | 3 | 232.200 |
| 2/4/2025 | 2,16 | 2,13 | 0,00% | 2,12 | 2,20 | 2,18 | 2,12 | 2,14 | 8 | 4.933.200 |
| 1/4/2025 | 2,16 | 2,13 | +2,90% | 2,13 | 2,16 | 2,14 | 2,10 | 2,15 | 9 | 859.700 |
| 31/3/2025 | 2,15 | 2,07 | -1,43% | 2,00 | 2,19 | 2,07 | 2,07 | 2,18 | 21 | 6.428.900 |
| 27/3/2025 | 2,08 | 2,10 | +0,96% | 2,08 | 2,10 | 2,09 | 2,05 | 2,10 | 7 | 2.237.000 |
| 26/3/2025 | 2,10 | 2,08 | +1,46% | 2,08 | 2,10 | 2,08 | 2,04 | 2,09 | 5 | 395.900 |
| 25/3/2025 | 2,10 | 2,05 | 0,00% | 2,05 | 2,10 | 2,05 | 2,03 | 2,10 | 6 | 842.000 |
| 24/3/2025 | 2,00 | 2,05 | +0,49% | 2,00 | 2,10 | 2,03 | 1,99 | 2,09 | 10 | 631.900 |
| 21/3/2025 | 2,01 | 2,04 | +1,49% | 2,01 | 2,09 | 2,04 | 2,00 | 2,05 | 5 | 450.000 |
| 20/3/2025 | 2,10 | 2,01 | -4,29% | 2,01 | 2,12 | 2,09 | 2,02 | 2,10 | 3 | 230.300 |
| 19/3/2025 | 2,09 | 2,10 | +0,48% | 2,09 | 2,10 | 2,09 | 2,01 | 2,10 | 4 | 83.900 |
| 18/3/2025 | 2,09 | 2,09 | -0,48% | 2,09 | 2,09 | 2,09 | 2,01 | 2,10 | 1 | 271.700 |
| 17/3/2025 | 2,15 | 2,10 | +0,96% | 2,03 | 2,15 | 2,09 | 2,03 | 2,13 | 4 | 1.910.800 |
| 14/3/2025 | 2,10 | 2,08 | +3,48% | 2,01 | 2,10 | 2,04 | 1,99 | 2,08 | 5 | 245.600 |
| 13/3/2025 | 2,00 | 2,01 | -3,83% | 2,00 | 2,01 | 2,00 | 2,00 | 2,07 | 6 | 561.700 |
| 12/3/2025 | 2,01 | 2,09 | 0,00% | 2,01 | 2,09 | 2,05 | 2,00 | 2,15 | 2 | 41.000 |
| 10/3/2025 | 2,06 | 2,09 | +4,50% | 1,96 | 2,09 | 2,07 | 2,00 | 2,08 | 5 | 270.100 |
| 7/3/2025 | 2,01 | 2,00 | -4,76% | 2,00 | 2,01 | 2,00 | 1,91 | 2,19 | 7 | 480.200 |
| 6/3/2025 | 2,10 | 2,10 | +5,00% | 2,10 | 2,10 | 2,10 | 2,01 | 2,09 | 2 | 210.000 |
| 5/3/2025 | 2,00 | 2,00 | -1,96% | 2,00 | 2,00 | 2,00 | 1,97 | 2,14 | 4 | 3.200.000 |
| 28/2/2025 | 2,15 | 2,04 | -5,12% | 2,04 | 2,15 | 2,10 | 2,03 | 2,22 | 5 | 189.200 |
| 27/2/2025 | 2,10 | 2,15 | +2,38% | 2,10 | 2,15 | 2,10 | 2,02 | 2,20 | 3 | 1.975.000 |
| 26/2/2025 | 2,11 | 2,10 | -4,55% | 2,10 | 2,11 | 2,10 | 2,05 | 2,10 | 6 | 357.100 |
| 24/2/2025 | 2,20 | 2,20 | +2,33% | 2,20 | 2,20 | 2,20 | 2,11 | 2,20 | 1 | 22.000 |
| 21/2/2025 | 2,28 | 2,15 | -5,70% | 2,15 | 2,28 | 2,15 | 2,15 | 2,27 | 13 | 5.378.300 |
| 20/2/2025 | 2,29 | 2,28 | -0,44% | 2,20 | 2,29 | 2,26 | 2,20 | 2,28 | 5 | 317.400 |
| 19/2/2025 | 2,29 | 2,29 | 0,00% | 2,29 | 2,29 | 2,29 | 2,20 | 2,29 | 4 | 274.800 |
| 18/2/2025 | 2,29 | 2,29 | +1,33% | 2,29 | 2,29 | 2,29 | 2,15 | 2,28 | 1 | 22.900 |
| 17/2/2025 | 2,26 | 2,26 | 0,00% | 2,26 | 2,26 | 2,26 | 2,15 | 2,26 | 1 | 90.400 |
| 14/2/2025 | 2,26 | 2,26 | +5,12% | 2,26 | 2,26 | 2,26 | 2,16 | 2,25 | 2 | 45.200 |
| 12/2/2025 | 2,16 | 2,15 | -3,59% | 2,15 | 2,16 | 2,15 | 2,15 | 2,34 | 5 | 172.300 |
| 11/2/2025 | 2,17 | 2,23 | -2,19% | 2,16 | 2,23 | 2,19 | 2,16 | 2,27 | 11 | 3.693.800 |
| 10/2/2025 | 2,28 | 2,28 | 0,00% | 2,28 | 2,28 | 2,28 | 2,20 | 2,28 | 2 | 68.400 |
| 6/2/2025 | 2,28 | 2,28 | 0,00% | 2,28 | 2,28 | 2,28 | 2,27 | 2,28 | 1 | 228.000 |
| 5/2/2025 | 2,28 | 2,28 | +4,59% | 2,20 | 2,29 | 2,27 | 2,20 | 2,28 | 5 | 2.005.300 |
| 3/2/2025 | 2,29 | 2,18 | -3,54% | 2,18 | 2,29 | 2,23 | 2,18 | 2,28 | 6 | 4.023.000 |
| 31/1/2025 | 2,23 | 2,26 | +1,35% | 2,23 | 2,26 | 2,25 | 2,15 | 2,26 | 5 | 135.000 |
| 30/1/2025 | 2,23 | 2,23 | +1,83% | 2,22 | 2,23 | 2,22 | 2,17 | 2,23 | 5 | 2.353.800 |
| 28/1/2025 | 2,30 | 2,19 | -6,81% | 2,19 | 2,37 | 2,21 | 2,19 | 2,34 | 20 | 2.286.000 |
| 27/1/2025 | 2,35 | 2,35 | -4,08% | 2,35 | 2,35 | 2,35 | 2,35 | 2,50 | 1 | 211.500 |
| 24/1/2025 | 2,50 | 2,45 | -0,81% | 2,45 | 2,50 | 2,47 | 2,41 | 2,50 | 4 | 272.200 |
| 23/1/2025 | 2,53 | 2,47 | -1,20% | 2,47 | 2,53 | 2,47 | 2,47 | 2,55 | 4 | 1.189.200 |
| 22/1/2025 | 2,59 | 2,50 | -3,85% | 2,50 | 2,59 | 2,57 | 2,53 | 2,63 | 6 | 1.338.300 |
| 21/1/2025 | 2,59 | 2,60 | -1,89% | 2,59 | 2,60 | 2,59 | 2,55 | 2,60 | 4 | 415.000 |
| 20/1/2025 | 2,66 | 2,65 | -1,85% | 2,65 | 2,73 | 2,66 | 2,65 | 2,70 | 3 | 239.400 |
| 16/1/2025 | 2,85 | 2,70 | -4,26% | 2,51 | 2,85 | 2,59 | 2,70 | 2,74 | 11 | 1.843.500 |
| 15/1/2025 | 2,45 | 2,82 | +1,44% | 2,45 | 2,82 | 2,54 | 2,50 | 2,82 | 6 | 356.800 |
| 9/1/2025 | 2,78 | 2,78 | 0,00% | 2,78 | 2,78 | 2,78 | 2,43 | 2,81 | 1 | 2.363.000 |
| 8/1/2025 | 2,78 | 2,78 | +1,09% | 2,78 | 2,78 | 2,78 | 2,15 | 2,74 | 1 | 55.600 |
| 7/1/2025 | 2,75 | 2,75 | +1,10% | 2,75 | 2,75 | 2,75 | 2,51 | 2,75 | 2 | 110.000 |
| 6/1/2025 | 2,77 | 2,72 | 0,00% | 2,46 | 2,77 | 2,70 | 2,46 | 2,72 | 6 | 378.700 |
| 30/12/2024 | 2,70 | 2,72 | +0,74% | 2,70 | 2,74 | 2,72 | 2,48 | 2,73 | 5 | 843.800 |
| 27/12/2024 | 2,70 | 2,70 | -1,46% | 2,70 | 2,70 | 2,70 | 2,48 | 2,71 | 1 | 918.000 |
| 26/12/2024 | 2,94 | 2,74 | -3,18% | 2,65 | 2,94 | 2,78 | 2,48 | 2,75 | 16 | 751.200 |
| 23/12/2024 | 2,85 | 2,83 | -0,70% | 2,83 | 2,85 | 2,84 | 2,48 | 2,85 | 2 | 483.100 |
| 20/12/2024 | 2,75 | 2,85 | +1,79% | 2,75 | 2,85 | 2,82 | 2,70 | 2,85 | 9 | 1.100.200 |
| 19/12/2024 | 2,73 | 2,80 | +1,45% | 2,73 | 2,80 | 2,78 | 2,48 | 2,80 | 5 | 1.168.600 |
| 17/12/2024 | 2,76 | 2,76 | +1,85% | 2,76 | 2,76 | 2,76 | 2,48 | 2,76 | 2 | 55.200 |
| 16/12/2024 | 2,70 | 2,71 | -3,21% | 2,70 | 2,71 | 2,70 | 2,70 | 2,84 | 2 | 162.500 |
| 13/12/2024 | 2,80 | 2,80 | 0,00% | 2,80 | 2,80 | 2,80 | 2,51 | 2,84 | 1 | 420.000 |
| 12/12/2024 | 2,85 | 2,80 | -1,06% | 2,70 | 2,85 | 2,77 | 2,50 | 2,83 | 6 | 388.500 |
| 11/12/2024 | 2,84 | 2,83 | -0,70% | 2,70 | 2,84 | 2,79 | 2,83 | 2,84 | 29 | 7.011.600 |
| 10/12/2024 | 2,85 | 2,85 | +1,79% | 2,85 | 2,85 | 2,85 | 2,50 | 2,85 | 2 | 142.500 |
| 9/12/2024 | 2,80 | 2,80 | +1,08% | 2,80 | 2,80 | 2,80 | 2,75 | 2,85 | 3 | 3.052.000 |
| 6/12/2024 | 2,75 | 2,77 | +2,59% | 2,70 | 2,78 | 2,70 | 2,65 | 2,74 | 11 | 2.815.500 |
| 5/12/2024 | 2,47 | 2,70 | +9,76% | 2,44 | 2,70 | 2,54 | 2,55 | 2,70 | 10 | 815.400 |
| 4/12/2024 | 2,46 | 2,46 | +1,65% | 2,46 | 2,46 | 2,46 | 2,42 | 3,13 | 3 | 934.800 |
| 3/12/2024 | 2,42 | 2,42 | 0,00% | 2,42 | 2,42 | 2,42 | 2,31 | 2,46 | 1 | 24.200 |
| 2/12/2024 | 2,45 | 2,42 | -3,20% | 2,42 | 2,45 | 2,42 | 2,42 | 2,54 | 3 | 411.700 |
| 29/11/2024 | 2,55 | 2,50 | -3,10% | 2,45 | 2,55 | 2,49 | 2,50 | 2,62 | 13 | 2.574.200 |
| 28/11/2024 | 2,54 | 2,58 | +1,57% | 2,54 | 2,58 | 2,55 | 2,41 | 2,58 | 3 | 178.600 |
| 27/11/2024 | 2,54 | 2,54 | -3,05% | 2,54 | 2,54 | 2,54 | 2,54 | 2,66 | 8 | 2.590.800 |
| 26/11/2024 | 2,52 | 2,62 | +0,77% | 2,42 | 2,62 | 2,55 | 2,45 | 2,62 | 25 | 5.188.400 |
| 25/11/2024 | 2,70 | 2,60 | -4,41% | 2,50 | 2,70 | 2,53 | 2,51 | 2,60 | 54 | 8.504.700 |
| 22/11/2024 | 2,68 | 2,72 | +1,49% | 2,68 | 2,72 | 2,70 | 2,58 | 2,72 | 5 | 162.200 |
| 21/11/2024 | 2,74 | 2,68 | -6,62% | 2,65 | 2,75 | 2,69 | 2,68 | 2,79 | 50 | 12.957.400 |
| 19/11/2024 | 2,83 | 2,87 | +1,41% | 2,83 | 2,87 | 2,86 | 2,83 | 2,87 | 5 | 344.000 |
| 18/11/2024 | 2,83 | 2,83 | 0,00% | 2,83 | 2,83 | 2,83 | 2,85 | 2,87 | 2 | 141.500 |
| 14/11/2024 | 2,83 | 2,83 | -0,35% | 2,83 | 2,83 | 2,83 | 2,71 | 2,84 | 1 | 679.200 |
| 13/11/2024 | 2,84 | 2,84 | +0,35% | 2,84 | 2,84 | 2,84 | 2,70 | 2,84 | 1 | 28.400 |
| 12/11/2024 | 2,90 | 2,83 | -2,41% | 2,76 | 2,90 | 2,83 | 2,83 | 2,90 | 4 | 651.600 |
| 11/11/2024 | 2,65 | 2,90 | -0,34% | 2,65 | 2,90 | 2,86 | 2,70 | 2,91 | 10 | 1.403.500 |
| 8/11/2024 | 2,83 | 2,91 | +1,04% | 2,71 | 2,91 | 2,81 | 2,70 | 2,92 | 11 | 1.630.800 |
| 7/11/2024 | 2,89 | 2,88 | +2,49% | 2,88 | 2,89 | 2,88 | 2,82 | 2,88 | 5 | 605.800 |
| 6/11/2024 | 2,86 | 2,81 | -1,75% | 2,81 | 2,89 | 2,81 | 2,81 | 2,89 | 5 | 2.278.400 |
| 5/11/2024 | 2,90 | 2,86 | -3,05% | 2,86 | 2,90 | 2,88 | 2,86 | 2,90 | 25 | 5.693.000 |
| 4/11/2024 | 2,93 | 2,95 | 0,00% | 2,90 | 2,95 | 2,92 | 2,84 | 2,95 | 38 | 6.904.700 |
| 1/11/2024 | 2,92 | 2,95 | -0,34% | 2,91 | 2,95 | 2,93 | 2,81 | 2,95 | 31 | 7.633.700 |
| 31/10/2024 | 2,92 | 2,96 | 0,00% | 2,92 | 2,96 | 2,94 | 2,83 | 2,96 | 14 | 3.238.400 |
| 30/10/2024 | 2,95 | 2,96 | -0,67% | 2,92 | 2,96 | 2,95 | 2,81 | 2,96 | 8 | 916.200 |
| 29/10/2024 | 2,98 | 2,98 | +1,36% | 2,98 | 2,98 | 2,98 | 2,50 | 2,97 | 1 | 29.800 |
| 28/10/2024 | 2,99 | 2,94 | -1,67% | 2,94 | 2,99 | 2,94 | 2,81 | 2,95 | 2 | 441.500 |
| 25/10/2024 | 2,98 | 2,99 | +0,34% | 2,92 | 2,99 | 2,98 | 2,92 | 2,99 | 8 | 864.600 |
| 24/10/2024 | 2,90 | 2,98 | +1,02% | 2,87 | 2,98 | 2,95 | 2,93 | 2,98 | 6 | 295.300 |
| 23/10/2024 | 2,86 | 2,95 | +1,37% | 2,86 | 2,95 | 2,90 | 2,85 | 2,95 | 5 | 174.000 |
| 22/10/2024 | 2,90 | 2,91 | +1,39% | 2,90 | 2,91 | 2,90 | 2,85 | 2,91 | 2 | 87.200 |
| 21/10/2024 | 2,81 | 2,87 | -4,33% | 2,81 | 2,87 | 2,84 | 2,87 | 2,90 | 17 | 8.541.700 |
| 18/10/2024 | 3,00 | 3,00 | -2,28% | 2,98 | 3,00 | 2,99 | 2,96 | 3,00 | 6 | 749.400 |
| 17/10/2024 | 3,04 | 3,07 | +0,99% | 3,04 | 3,07 | 3,06 | 2,81 | 3,07 | 8 | 4.194.300 |
| 16/10/2024 | 3,06 | 3,04 | -3,18% | 2,94 | 3,09 | 3,00 | 3,04 | 3,09 | 28 | 11.587.400 |
| 15/10/2024 | 3,11 | 3,14 | +0,96% | 3,11 | 3,14 | 3,13 | 2,93 | 3,14 | 6 | 1.318.400 |
| 14/10/2024 | 3,16 | 3,11 | +0,65% | 3,09 | 3,16 | 3,09 | 2,91 | 3,11 | 8 | 7.144.600 |
| 11/10/2024 | 3,03 | 3,09 | -2,83% | 2,94 | 3,09 | 3,03 | 2,91 | 3,19 | 40 | 12.439.400 |
| 10/10/2024 | 3,18 | 3,18 | +1,27% | 3,18 | 3,18 | 3,18 | 3,07 | 3,18 | 4 | 5.088.000 |
| 9/10/2024 | 3,14 | 3,14 | 0,00% | 3,14 | 3,14 | 3,14 | 3,07 | 3,17 | 5 | 6.280.000 |
| 8/10/2024 | 3,12 | 3,14 | +0,64% | 3,12 | 3,14 | 3,12 | 3,07 | 3,18 | 18 | 9.422.800 |
| 7/10/2024 | 3,08 | 3,12 | -0,64% | 3,07 | 3,12 | 3,10 | 3,07 | 3,12 | 6 | 527.300 |
| 3/10/2024 | 3,14 | 3,14 | -1,88% | 3,14 | 3,14 | 3,14 | 3,07 | 3,15 | 1 | 376.800 |
| 1/10/2024 | 3,20 | 3,20 | 0,00% | 3,20 | 3,20 | 3,20 | 3,07 | 3,15 | 2 | 64.000 |
| 30/9/2024 | 3,23 | 3,20 | +0,63% | 3,20 | 3,23 | 3,21 | 3,12 | 3,20 | 3 | 481.500 |
| 26/9/2024 | 3,26 | 3,18 | -2,45% | 3,18 | 3,26 | 3,20 | 3,07 | 3,20 | 8 | 416.000 |
| 25/9/2024 | 3,32 | 3,26 | -1,21% | 3,26 | 3,32 | 3,26 | 3,18 | 3,30 | 3 | 391.800 |
| 24/9/2024 | 3,33 | 3,30 | -1,49% | 3,25 | 3,33 | 3,30 | 3,07 | 3,30 | 11 | 694.300 |
| 23/9/2024 | 3,35 | 3,35 | 0,00% | 3,35 | 3,35 | 3,35 | 3,32 | 3,35 | 1 | 33.500 |
| 20/9/2024 | 3,40 | 3,35 | -1,47% | 3,35 | 3,40 | 3,37 | 3,31 | 3,35 | 6 | 505.600 |
| 19/9/2024 | 3,47 | 3,40 | 0,00% | 3,40 | 3,47 | 3,42 | 3,40 | 3,45 | 8 | 377.200 |
| 18/9/2024 | 3,49 | 3,40 | -1,73% | 3,40 | 3,50 | 3,49 | 3,40 | 3,49 | 23 | 7.473.600 |
| 17/9/2024 | 3,48 | 3,46 | +0,58% | 3,40 | 3,53 | 3,47 | 3,39 | 3,46 | 32 | 3.403.700 |
| 16/9/2024 | 3,62 | 3,44 | -7,03% | 3,31 | 3,62 | 3,43 | 3,44 | 3,45 | 93 | 20.347.300 |
| 13/9/2024 | 3,68 | 3,70 | -1,86% | 3,60 | 3,70 | 3,64 | 3,50 | 3,74 | 15 | 1.385.700 |
| 12/9/2024 | 3,71 | 3,77 | -0,79% | 3,71 | 3,77 | 3,75 | 3,50 | 3,77 | 4 | 337.500 |
| 11/9/2024 | 3,80 | 3,80 | -2,56% | 3,80 | 3,80 | 3,80 | 3,60 | 3,85 | 4 | 152.000 |
| 10/9/2024 | 3,95 | 3,90 | -1,27% | 3,86 | 3,95 | 3,91 | 3,50 | 3,90 | 5 | 195.600 |