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.
AZZA3F - AZZAS 2154 - ON ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,89 | 17,59 | -6,44% | 17,25 | 18,89 | 17,80 | 17,53 | 17,59 | 2.705 | 63.149.425 |
| 2/6/2026 | 18,95 | 18,80 | 0,00% | 18,59 | 19,08 | 18,79 | 18,75 | 18,80 | 854 | 25.883.663 |
| 1/6/2026 | 19,31 | 18,80 | -3,19% | 18,80 | 19,70 | 19,06 | 18,80 | 19,08 | 1.460 | 35.074.584 |
| 29/5/2026 | 19,88 | 19,42 | -2,46% | 19,10 | 19,88 | 19,36 | 19,35 | 19,49 | 1.474 | 29.798.193 |
| 28/5/2026 | 20,54 | 19,91 | -3,44% | 19,91 | 20,83 | 20,31 | 19,91 | 20,03 | 1.634 | 20.882.647 |
| 27/5/2026 | 20,59 | 20,62 | +0,59% | 20,23 | 21,01 | 20,54 | 20,62 | 20,65 | 605 | 18.368.462 |
| 26/5/2026 | 20,80 | 20,50 | -1,82% | 20,10 | 20,87 | 20,44 | 20,31 | 20,50 | 692 | 21.348.440 |
| 25/5/2026 | 20,91 | 20,88 | +0,63% | 20,39 | 21,08 | 20,75 | 20,88 | 20,99 | 789 | 26.289.120 |
| 22/5/2026 | 19,93 | 20,75 | +4,22% | 19,78 | 21,18 | 20,74 | 20,68 | 20,75 | 1.216 | 37.363.878 |
| 21/5/2026 | 19,58 | 19,91 | +1,32% | 19,23 | 19,98 | 19,55 | 19,91 | 19,94 | 734 | 21.749.571 |
| 20/5/2026 | 18,83 | 19,65 | +5,31% | 18,80 | 19,94 | 19,58 | 19,60 | 19,66 | 890 | 24.238.619 |
| 19/5/2026 | 19,33 | 18,66 | -4,01% | 18,60 | 19,34 | 19,00 | 18,62 | 18,66 | 1.121 | 24.745.050 |
| 18/5/2026 | 18,82 | 19,44 | +1,99% | 18,80 | 19,70 | 19,38 | 19,41 | 19,44 | 806 | 26.043.125 |
| 15/5/2026 | 18,64 | 19,06 | +1,06% | 18,45 | 19,40 | 18,97 | 19,00 | 19,06 | 1.117 | 33.794.991 |
| 14/5/2026 | 18,59 | 18,86 | +1,62% | 18,59 | 19,30 | 18,96 | 18,83 | 18,86 | 1.191 | 34.947.130 |
| 13/5/2026 | 19,40 | 18,56 | -4,13% | 18,34 | 19,69 | 18,95 | 18,55 | 18,56 | 2.333 | 54.832.451 |
| 12/5/2026 | 20,00 | 19,36 | -3,25% | 18,65 | 20,10 | 19,15 | 19,36 | 19,40 | 3.395 | 92.244.579 |
| 11/5/2026 | 20,55 | 20,01 | -3,33% | 20,00 | 20,55 | 20,15 | 20,01 | 20,15 | 1.771 | 49.418.890 |
| 8/5/2026 | 21,97 | 20,70 | -7,47% | 20,48 | 22,70 | 21,26 | 20,70 | 20,85 | 2.928 | 85.598.267 |
| 7/5/2026 | 22,35 | 22,37 | -0,09% | 22,03 | 22,63 | 22,38 | 22,26 | 22,38 | 776 | 25.907.218 |
| 6/5/2026 | 22,78 | 22,39 | -0,67% | 22,33 | 23,35 | 22,84 | 22,39 | 22,47 | 1.469 | 41.879.256 |
| 5/5/2026 | 21,79 | 22,54 | +2,50% | 21,72 | 22,63 | 22,17 | 22,46 | 22,54 | 837 | 29.186.106 |
| 4/5/2026 | 21,71 | 21,99 | +1,71% | 21,46 | 22,05 | 21,69 | 21,90 | 21,99 | 1.341 | 44.673.089 |
| 30/4/2026 | 21,38 | 21,62 | +1,79% | 21,11 | 21,97 | 21,44 | 21,62 | 21,84 | 1.134 | 34.749.461 |
| 29/4/2026 | 21,50 | 21,24 | -1,62% | 20,76 | 21,61 | 21,05 | 21,15 | 21,24 | 1.271 | 34.835.733 |
| 28/4/2026 | 21,98 | 21,59 | -1,82% | 21,50 | 22,10 | 21,81 | 21,59 | 21,69 | 937 | 31.447.659 |
| 27/4/2026 | 22,11 | 21,99 | -0,50% | 21,86 | 22,74 | 22,18 | 21,90 | 21,99 | 916 | 31.916.985 |
| 24/4/2026 | 22,04 | 22,10 | +1,33% | 21,78 | 22,88 | 22,36 | 22,10 | 22,21 | 1.208 | 43.406.980 |
| 23/4/2026 | 21,34 | 21,81 | +1,63% | 20,54 | 21,81 | 21,07 | 21,81 | 21,83 | 2.375 | 62.829.533 |
| 22/4/2026 | 21,95 | 21,46 | -2,90% | 21,43 | 22,10 | 21,65 | 21,46 | 21,60 | 1.549 | 42.068.791 |
| 20/4/2026 | 22,32 | 22,10 | -0,58% | 21,75 | 22,33 | 21,93 | 21,89 | 22,10 | 1.449 | 42.049.262 |
| 17/4/2026 | 22,57 | 22,23 | -0,36% | 22,10 | 22,97 | 22,39 | 22,16 | 22,23 | 973 | 37.009.627 |
| 16/4/2026 | 22,79 | 22,31 | -1,85% | 22,04 | 22,88 | 22,41 | 22,31 | 22,35 | 1.288 | 38.743.688 |
| 15/4/2026 | 22,29 | 22,73 | +2,80% | 21,95 | 22,95 | 22,37 | 22,70 | 22,73 | 1.530 | 46.933.701 |
| 14/4/2026 | 21,86 | 22,11 | +2,12% | 21,73 | 22,23 | 21,97 | 22,11 | 22,21 | 1.410 | 46.299.316 |
| 13/4/2026 | 20,99 | 21,65 | +4,19% | 20,41 | 22,52 | 21,41 | 21,65 | 21,80 | 3.368 | 114.394.844 |
| 10/4/2026 | 23,54 | 20,78 | -10,85% | 20,37 | 23,66 | 21,92 | 20,78 | 20,90 | 4.806 | 163.619.275 |
| 9/4/2026 | 23,36 | 23,31 | +0,69% | 22,66 | 23,57 | 23,16 | 23,31 | 23,55 | 1.829 | 52.975.523 |
| 8/4/2026 | 24,21 | 23,15 | -0,73% | 23,10 | 24,50 | 23,66 | 23,15 | 23,24 | 1.572 | 56.325.975 |
| 7/4/2026 | 24,00 | 23,32 | -3,64% | 22,98 | 24,19 | 23,63 | 23,32 | 23,33 | 2.125 | 64.876.160 |
| 6/4/2026 | 25,21 | 24,20 | -3,78% | 23,81 | 25,50 | 24,19 | 24,15 | 24,20 | 2.783 | 81.295.226 |
| 2/4/2026 | 25,08 | 25,15 | -1,33% | 24,53 | 25,71 | 25,16 | 25,14 | 25,15 | 638 | 24.282.032 |
| 1/4/2026 | 25,75 | 25,49 | -0,04% | 24,99 | 25,88 | 25,54 | 25,49 | 25,52 | 848 | 36.055.545 |
| 31/3/2026 | 25,02 | 25,50 | +2,41% | 24,69 | 25,87 | 25,31 | 25,43 | 25,50 | 901 | 29.089.058 |
| 30/3/2026 | 24,56 | 24,90 | +3,23% | 24,22 | 25,09 | 24,60 | 24,73 | 24,90 | 1.665 | 34.065.914 |
| 27/3/2026 | 25,09 | 24,12 | -3,60% | 24,02 | 25,20 | 24,44 | 24,12 | 24,19 | 1.549 | 52.190.389 |
| 26/3/2026 | 26,10 | 25,02 | -4,87% | 24,54 | 26,10 | 25,07 | 25,02 | 25,05 | 2.101 | 71.169.715 |
| 25/3/2026 | 27,01 | 26,30 | -2,23% | 26,20 | 27,47 | 26,98 | 26,22 | 26,30 | 819 | 31.152.776 |
| 24/3/2026 | 27,58 | 26,90 | -2,85% | 26,38 | 27,58 | 26,76 | 26,82 | 26,92 | 863 | 32.410.416 |
| 23/3/2026 | 26,77 | 27,69 | +5,25% | 26,77 | 28,00 | 27,69 | 27,61 | 27,69 | 736 | 32.472.133 |
| 20/3/2026 | 27,00 | 26,31 | -3,63% | 26,30 | 27,31 | 26,62 | 26,31 | 26,47 | 652 | 25.283.275 |
| 19/3/2026 | 26,75 | 27,30 | +0,44% | 26,02 | 27,52 | 26,52 | 27,23 | 27,30 | 1.103 | 35.591.573 |
| 18/3/2026 | 27,43 | 27,18 | -2,93% | 27,00 | 28,05 | 27,63 | 27,18 | 27,19 | 646 | 25.483.971 |
| 17/3/2026 | 28,30 | 28,00 | -0,53% | 27,23 | 28,40 | 27,75 | 27,87 | 28,00 | 801 | 29.896.469 |
| 16/3/2026 | 27,66 | 28,15 | +1,62% | 27,66 | 28,82 | 28,36 | 28,13 | 28,15 | 1.073 | 50.330.000 |
| 13/3/2026 | 27,53 | 27,70 | +1,84% | 27,32 | 28,71 | 28,06 | 27,65 | 27,70 | 1.397 | 54.061.451 |
| 12/3/2026 | 27,69 | 27,20 | -2,02% | 26,73 | 28,84 | 27,59 | 27,20 | 27,42 | 1.350 | 63.594.692 |
| 11/3/2026 | 27,52 | 27,76 | +1,28% | 26,99 | 27,95 | 27,71 | 27,76 | 27,86 | 979 | 41.750.717 |
| 10/3/2026 | 26,01 | 27,41 | +7,07% | 26,00 | 27,86 | 27,35 | 27,33 | 27,43 | 1.832 | 77.326.497 |
| 9/3/2026 | 24,45 | 25,60 | +4,49% | 24,45 | 25,96 | 25,01 | 25,60 | 25,95 | 980 | 40.584.169 |
| 6/3/2026 | 25,04 | 24,50 | -2,39% | 24,44 | 25,50 | 24,86 | 24,48 | 24,74 | 1.296 | 40.939.524 |
| 5/3/2026 | 25,49 | 25,10 | -1,61% | 25,10 | 25,99 | 25,50 | 25,10 | 25,40 | 775 | 32.288.721 |
| 4/3/2026 | 25,31 | 25,51 | +2,41% | 25,12 | 25,80 | 25,47 | 25,48 | 25,62 | 929 | 37.903.225 |
| 3/3/2026 | 25,97 | 24,91 | -6,95% | 24,56 | 25,99 | 25,08 | 24,91 | 25,09 | 2.412 | 72.433.551 |
| 2/3/2026 | 25,88 | 26,77 | +3,12% | 25,23 | 26,77 | 25,86 | 26,77 | 26,80 | 1.394 | 53.214.918 |
| 27/2/2026 | 26,52 | 25,96 | -1,67% | 25,93 | 26,52 | 26,20 | 25,94 | 26,22 | 967 | 35.519.034 |
| 26/2/2026 | 26,11 | 26,40 | +0,46% | 26,11 | 27,27 | 26,70 | 26,38 | 26,52 | 1.127 | 44.899.242 |
| 25/2/2026 | 26,54 | 26,28 | -0,90% | 26,14 | 27,23 | 26,55 | 26,25 | 26,30 | 1.498 | 56.475.762 |
| 24/2/2026 | 26,11 | 26,52 | +1,57% | 26,01 | 26,70 | 26,43 | 26,52 | 26,65 | 1.276 | 54.609.373 |
| 23/2/2026 | 25,61 | 26,11 | +0,50% | 25,61 | 26,25 | 25,95 | 26,06 | 26,14 | 1.618 | 78.344.571 |
| 20/2/2026 | 25,29 | 25,98 | +2,73% | 25,00 | 26,39 | 25,64 | 25,98 | 26,14 | 1.138 | 39.360.021 |
| 19/2/2026 | 24,81 | 25,29 | +2,85% | 24,70 | 25,49 | 25,07 | 25,29 | 25,42 | 856 | 29.646.270 |
| 18/2/2026 | 24,50 | 24,59 | +0,37% | 24,50 | 25,10 | 24,80 | 24,58 | 24,70 | 732 | 23.782.231 |
| 13/2/2026 | 24,95 | 24,50 | -5,04% | 24,47 | 25,07 | 24,64 | 24,50 | 24,68 | 1.227 | 34.415.866 |
| 11/2/2026 | 25,88 | 25,80 | +0,04% | 25,64 | 26,67 | 26,03 | 25,75 | 25,80 | 1.122 | 40.793.031 |
| 10/2/2026 | 25,76 | 25,79 | +0,12% | 25,29 | 26,24 | 25,71 | 25,55 | 25,79 | 1.116 | 34.962.782 |
| 9/2/2026 | 25,05 | 25,76 | +4,21% | 24,81 | 25,76 | 25,22 | 25,35 | 25,76 | 927 | 30.711.293 |
| 6/2/2026 | 24,89 | 24,72 | +0,32% | 24,32 | 25,10 | 24,79 | 24,72 | 24,87 | 928 | 32.047.252 |
| 5/2/2026 | 25,58 | 24,64 | -3,03% | 24,63 | 25,73 | 24,94 | 24,64 | 24,72 | 1.513 | 54.195.062 |
| 4/2/2026 | 26,39 | 25,41 | -3,82% | 25,23 | 26,40 | 25,76 | 25,41 | 25,60 | 1.433 | 42.406.969 |
| 3/2/2026 | 26,41 | 26,42 | +0,34% | 26,08 | 26,75 | 26,32 | 26,42 | 26,55 | 1.087 | 42.758.311 |
| 2/2/2026 | 26,77 | 26,33 | -0,90% | 25,87 | 26,98 | 26,25 | 25,99 | 26,33 | 1.319 | 43.686.418 |
| 30/1/2026 | 27,05 | 26,57 | -2,42% | 26,36 | 27,40 | 26,72 | 26,57 | 26,76 | 1.351 | 48.440.187 |
| 29/1/2026 | 27,52 | 27,23 | -0,95% | 26,34 | 27,70 | 27,07 | 27,14 | 27,23 | 2.103 | 52.132.879 |
| 28/1/2026 | 26,94 | 27,49 | +2,04% | 26,71 | 27,54 | 27,16 | 27,30 | 27,49 | 1.180 | 48.647.173 |
| 27/1/2026 | 25,93 | 26,94 | +5,11% | 25,93 | 27,03 | 26,80 | 26,72 | 26,94 | 1.442 | 53.518.864 |
| 26/1/2026 | 25,49 | 25,63 | +0,59% | 25,08 | 26,03 | 25,52 | 25,63 | 25,77 | 986 | 36.567.758 |
| 23/1/2026 | 24,74 | 25,48 | +1,03% | 24,18 | 25,90 | 25,09 | 25,40 | 25,48 | 1.123 | 47.221.275 |
| 22/1/2026 | 24,67 | 25,22 | +1,33% | 24,37 | 26,09 | 25,38 | 25,19 | 25,22 | 1.387 | 53.743.313 |
| 21/1/2026 | 24,11 | 24,89 | +3,71% | 23,98 | 24,93 | 24,52 | 24,83 | 24,89 | 1.015 | 35.832.470 |
| 20/1/2026 | 23,65 | 24,00 | +0,84% | 23,33 | 24,36 | 23,94 | 23,99 | 24,00 | 1.156 | 38.935.529 |
| 19/1/2026 | 23,60 | 23,80 | +0,85% | 23,49 | 23,84 | 23,67 | 23,76 | 23,80 | 935 | 30.716.524 |
| 16/1/2026 | 23,82 | 23,60 | -1,26% | 23,05 | 23,94 | 23,40 | 23,56 | 23,60 | 1.928 | 51.336.769 |
| 15/1/2026 | 24,17 | 23,90 | -1,04% | 23,75 | 24,51 | 24,07 | 23,90 | 23,99 | 1.174 | 39.040.835 |
| 14/1/2026 | 23,83 | 24,15 | +2,37% | 23,82 | 24,59 | 24,20 | 24,14 | 24,15 | 1.409 | 47.540.416 |
| 13/1/2026 | 23,79 | 23,59 | -0,25% | 23,04 | 23,99 | 23,33 | 23,37 | 23,59 | 2.411 | 67.994.170 |
| 12/1/2026 | 23,79 | 23,65 | -0,63% | 23,33 | 23,93 | 23,57 | 23,61 | 23,65 | 1.826 | 50.397.277 |
| 9/1/2026 | 24,92 | 23,80 | -3,25% | 23,66 | 24,92 | 24,07 | 23,71 | 23,80 | 2.858 | 77.846.419 |
| 8/1/2026 | 25,06 | 24,60 | -0,32% | 24,60 | 25,20 | 24,99 | 24,60 | 25,00 | 911 | 36.149.412 |
| 7/1/2026 | 25,16 | 24,68 | -2,06% | 24,61 | 25,28 | 24,93 | 24,68 | 25,00 | 1.327 | 47.992.323 |
| 6/1/2026 | 25,11 | 25,20 | +1,49% | 24,68 | 25,60 | 25,04 | 25,09 | 25,20 | 1.206 | 46.013.047 |
| 5/1/2026 | 25,54 | 24,83 | -2,05% | 24,80 | 26,36 | 25,48 | 24,83 | 24,97 | 1.992 | 56.897.192 |
| 2/1/2026 | 25,59 | 25,35 | -0,43% | 24,89 | 25,59 | 25,15 | 25,27 | 25,35 | 1.203 | 42.888.782 |
| 30/12/2025 | 25,09 | 25,46 | +3,04% | 24,88 | 25,60 | 25,25 | 25,46 | 25,51 | 1.335 | 44.809.742 |
| 29/12/2025 | 24,49 | 24,71 | +0,49% | 24,11 | 24,95 | 24,69 | 24,71 | 24,95 | 1.173 | 40.207.790 |
| 26/12/2025 | 24,09 | 24,59 | +2,84% | 23,65 | 24,59 | 24,21 | 24,50 | 24,59 | 1.266 | 46.888.850 |
| 23/12/2025 | 23,60 | 23,91 | +2,40% | 23,43 | 24,19 | 23,72 | 23,66 | 23,91 | 1.237 | 40.529.383 |
| 22/12/2025 | 23,35 | 23,35 | -6,38% | 22,86 | 23,53 | 23,19 | 23,30 | 23,35 | 2.237 | 64.579.385 |
| 19/12/2025 | 24,48 | 24,94 | +1,80% | 24,34 | 24,94 | 24,70 | 24,90 | 24,94 | 1.842 | 62.299.232 |
| 18/12/2025 | 24,29 | 24,50 | +1,79% | 23,92 | 24,61 | 24,28 | 24,39 | 24,50 | 2.637 | 63.968.752 |
| 17/12/2025 | 25,00 | 24,07 | -1,31% | 24,05 | 25,30 | 24,33 | 24,07 | 24,18 | 2.302 | 80.869.910 |
| 16/12/2025 | 24,82 | 24,39 | -1,73% | 24,06 | 24,88 | 24,37 | 24,15 | 24,39 | 2.005 | 63.494.171 |
| 15/12/2025 | 25,60 | 24,82 | -2,51% | 24,80 | 25,88 | 25,22 | 24,82 | 24,95 | 1.632 | 53.438.495 |
| 12/12/2025 | 25,10 | 25,46 | +2,50% | 24,72 | 25,73 | 25,18 | 25,46 | 25,49 | 1.371 | 50.448.162 |
| 11/12/2025 | 24,96 | 24,84 | -1,04% | 24,72 | 25,38 | 25,04 | 24,84 | 25,01 | 1.269 | 46.142.312 |
| 10/12/2025 | 25,84 | 25,10 | -1,80% | 24,91 | 25,84 | 25,28 | 25,10 | 25,11 | 1.702 | 61.962.969 |
| 9/12/2025 | 25,55 | 25,56 | -0,27% | 24,50 | 25,95 | 25,23 | 25,56 | 25,63 | 2.081 | 72.538.843 |
| 8/12/2025 | 26,11 | 25,63 | -0,74% | 25,34 | 26,60 | 25,79 | 25,59 | 25,63 | 2.294 | 80.242.000 |
| 5/12/2025 | 27,51 | 25,82 | -9,50% | 25,53 | 27,54 | 26,59 | 25,74 | 25,82 | 4.307 | 167.070.331 |
| 4/12/2025 | 28,64 | 28,53 | +0,11% | 28,40 | 29,15 | 28,80 | 28,53 | 28,61 | 807 | 36.868.410 |
| 3/12/2025 | 28,97 | 28,50 | -1,11% | 28,36 | 29,00 | 28,56 | 28,48 | 28,50 | 1.088 | 37.171.020 |
| 2/12/2025 | 28,42 | 28,82 | +2,38% | 28,22 | 28,82 | 28,61 | 28,53 | 28,82 | 868 | 34.888.388 |
| 1/12/2025 | 29,20 | 28,15 | -3,20% | 27,78 | 29,22 | 28,37 | 28,08 | 28,15 | 1.475 | 45.843.433 |
| 28/11/2025 | 28,84 | 29,08 | +1,39% | 28,05 | 29,08 | 28,58 | 28,83 | 29,08 | 914 | 37.786.328 |
| 27/11/2025 | 29,21 | 28,68 | -0,38% | 28,49 | 29,30 | 28,72 | 28,55 | 28,68 | 1.243 | 37.002.617 |
| 26/11/2025 | 28,53 | 28,79 | +1,34% | 28,46 | 29,35 | 28,89 | 28,79 | 29,30 | 713 | 32.177.957 |
| 25/11/2025 | 28,84 | 28,41 | -1,35% | 28,40 | 29,15 | 28,68 | 28,41 | 28,58 | 1.003 | 39.580.489 |
| 24/11/2025 | 29,51 | 28,80 | -5,60% | 28,76 | 29,68 | 29,18 | 28,80 | 28,88 | 1.094 | 39.240.067 |
| 21/11/2025 | 29,96 | 30,51 | +1,97% | 29,53 | 30,53 | 30,09 | 30,51 | 30,54 | 1.020 | 48.966.849 |
| 19/11/2025 | 30,32 | 29,92 | -1,61% | 29,58 | 30,59 | 29,92 | 29,61 | 29,92 | 1.275 | 40.151.360 |
| 18/11/2025 | 29,45 | 30,41 | +4,32% | 28,85 | 30,69 | 29,99 | 30,25 | 30,41 | 1.050 | 50.316.920 |
| 17/11/2025 | 29,91 | 29,15 | -2,21% | 29,05 | 30,27 | 29,39 | 29,08 | 29,15 | 949 | 42.792.467 |
| 14/11/2025 | 29,45 | 29,81 | +2,58% | 29,13 | 30,47 | 29,89 | 29,81 | 29,90 | 1.005 | 45.748.477 |
| 13/11/2025 | 29,68 | 29,06 | -2,09% | 28,75 | 29,69 | 29,22 | 29,06 | 29,37 | 870 | 38.583.596 |
| 12/11/2025 | 28,99 | 29,68 | +4,32% | 28,77 | 29,76 | 29,21 | 29,54 | 29,68 | 1.075 | 47.738.618 |
| 11/11/2025 | 27,95 | 28,45 | +0,25% | 27,15 | 29,57 | 28,52 | 28,45 | 28,85 | 1.538 | 72.515.688 |
| 10/11/2025 | 28,90 | 28,38 | -1,05% | 28,12 | 29,15 | 28,40 | 28,28 | 28,38 | 1.250 | 69.142.140 |
| 7/11/2025 | 28,18 | 28,68 | +2,10% | 28,00 | 29,10 | 28,69 | 28,58 | 28,68 | 780 | 36.960.801 |
| 6/11/2025 | 29,30 | 28,09 | -3,14% | 27,98 | 29,30 | 28,38 | 28,09 | 28,45 | 1.095 | 46.405.080 |
| 5/11/2025 | 28,36 | 29,00 | +1,90% | 28,00 | 29,15 | 28,73 | 28,80 | 29,00 | 894 | 50.071.252 |
| 4/11/2025 | 28,25 | 28,46 | -0,32% | 28,07 | 28,88 | 28,51 | 28,38 | 28,46 | 1.189 | 43.257.613 |
| 3/11/2025 | 28,98 | 28,55 | -1,18% | 28,27 | 29,41 | 28,59 | 28,37 | 28,55 | 1.170 | 55.767.008 |
| 31/10/2025 | 28,66 | 28,89 | +0,38% | 28,26 | 29,00 | 28,59 | 28,47 | 28,89 | 871 | 53.211.269 |
| 30/10/2025 | 28,00 | 28,78 | +1,95% | 27,33 | 28,95 | 28,51 | 28,62 | 28,78 | 838 | 31.624.001 |
| 29/10/2025 | 28,47 | 28,23 | -0,91% | 28,08 | 28,65 | 28,38 | 28,22 | 28,23 | 775 | 30.081.716 |
| 28/10/2025 | 28,90 | 28,49 | -0,80% | 28,25 | 29,20 | 28,51 | 28,30 | 28,49 | 747 | 31.812.171 |
| 27/10/2025 | 28,33 | 28,72 | +1,92% | 28,21 | 28,73 | 28,52 | 28,47 | 28,72 | 904 | 41.355.468 |
| 24/10/2025 | 27,91 | 28,18 | +2,29% | 27,51 | 28,47 | 27,95 | 28,10 | 28,18 | 872 | 39.782.302 |
| 23/10/2025 | 26,38 | 27,55 | +5,19% | 26,30 | 27,58 | 26,96 | 27,54 | 27,55 | 1.389 | 69.495.809 |
| 22/10/2025 | 25,71 | 26,19 | +1,91% | 25,35 | 26,27 | 25,83 | 26,19 | 26,20 | 927 | 37.412.413 |
| 21/10/2025 | 25,67 | 25,70 | +0,43% | 25,23 | 26,16 | 25,71 | 25,68 | 25,70 | 1.089 | 51.294.642 |
| 20/10/2025 | 25,05 | 25,59 | +3,31% | 24,83 | 25,63 | 25,34 | 25,50 | 25,59 | 967 | 35.256.810 |
| 17/10/2025 | 24,49 | 24,77 | +1,10% | 23,77 | 24,78 | 24,35 | 24,71 | 24,77 | 1.086 | 42.474.275 |
| 16/10/2025 | 25,22 | 24,50 | -2,08% | 24,41 | 25,31 | 24,82 | 24,50 | 24,57 | 1.229 | 46.639.281 |
| 15/10/2025 | 25,00 | 25,02 | -0,32% | 24,71 | 25,35 | 25,02 | 25,02 | 25,35 | 1.234 | 51.124.272 |
| 14/10/2025 | 24,91 | 25,10 | +1,21% | 24,40 | 25,13 | 24,73 | 25,00 | 25,10 | 1.773 | 65.586.472 |
| 13/10/2025 | 25,32 | 24,80 | 0,00% | 24,70 | 25,32 | 24,98 | 24,79 | 24,80 | 1.021 | 44.591.898 |
| 10/10/2025 | 25,29 | 24,80 | -1,86% | 24,66 | 25,70 | 25,04 | 24,80 | 24,94 | 1.255 | 47.962.221 |
| 9/10/2025 | 25,47 | 25,27 | -0,32% | 24,96 | 25,68 | 25,18 | 25,09 | 25,27 | 1.076 | 46.914.966 |
| 8/10/2025 | 25,27 | 25,35 | +1,73% | 24,85 | 25,74 | 25,22 | 25,30 | 25,35 | 1.510 | 73.758.780 |
| 7/10/2025 | 26,54 | 24,92 | -6,10% | 24,61 | 26,54 | 25,40 | 24,92 | 24,99 | 3.626 | 153.655.713 |
| 6/10/2025 | 27,49 | 26,54 | -2,46% | 26,28 | 28,08 | 26,58 | 26,50 | 26,54 | 1.814 | 67.186.341 |
| 3/10/2025 | 28,10 | 27,21 | -3,27% | 27,10 | 28,17 | 27,41 | 27,21 | 27,36 | 1.762 | 73.124.691 |
| 2/10/2025 | 29,78 | 28,13 | -4,71% | 27,85 | 29,78 | 28,66 | 28,09 | 28,13 | 2.299 | 87.819.460 |
| 1/10/2025 | 30,28 | 29,52 | -2,80% | 29,32 | 30,56 | 29,83 | 29,50 | 29,52 | 1.867 | 78.252.844 |
| 30/9/2025 | 31,36 | 30,37 | -1,81% | 30,05 | 31,56 | 30,64 | 30,20 | 30,37 | 1.541 | 67.710.401 |
| 29/9/2025 | 31,00 | 30,93 | +1,08% | 30,92 | 31,74 | 31,23 | 30,93 | 31,17 | 986 | 44.830.115 |
| 26/9/2025 | 31,15 | 30,60 | -0,87% | 30,45 | 31,24 | 30,69 | 30,60 | 30,97 | 941 | 46.563.583 |
| 25/9/2025 | 31,56 | 30,87 | -2,03% | 30,85 | 31,78 | 31,19 | 30,87 | 31,00 | 1.176 | 55.562.375 |
| 24/9/2025 | 32,06 | 31,51 | -1,01% | 31,38 | 32,39 | 31,64 | 31,51 | 31,85 | 1.141 | 64.763.298 |
| 23/9/2025 | 31,81 | 31,83 | +0,51% | 31,48 | 32,34 | 31,88 | 31,80 | 31,83 | 1.193 | 72.719.158 |
| 22/9/2025 | 32,34 | 31,67 | -1,09% | 30,87 | 32,64 | 31,47 | 31,50 | 31,67 | 1.335 | 63.762.608 |
| 19/9/2025 | 32,82 | 32,02 | -2,85% | 32,02 | 33,00 | 32,33 | 32,02 | 32,35 | 767 | 36.301.327 |
| 18/9/2025 | 33,80 | 32,96 | -2,40% | 32,77 | 33,98 | 33,10 | 32,84 | 32,96 | 689 | 35.553.427 |
| 17/9/2025 | 33,23 | 33,77 | +1,14% | 32,93 | 34,20 | 33,76 | 33,66 | 33,77 | 825 | 39.968.962 |
| 16/9/2025 | 33,45 | 33,39 | -0,18% | 33,11 | 33,99 | 33,40 | 33,20 | 33,39 | 630 | 33.343.403 |
| 15/9/2025 | 32,78 | 33,45 | +2,01% | 32,57 | 33,64 | 33,28 | 33,29 | 33,45 | 730 | 36.579.160 |
| 12/9/2025 | 32,87 | 32,79 | +0,37% | 32,14 | 32,94 | 32,64 | 32,60 | 32,79 | 657 | 31.015.829 |
| 11/9/2025 | 31,92 | 32,67 | +2,67% | 31,92 | 33,00 | 32,51 | 32,56 | 32,67 | 689 | 35.546.775 |
| 10/9/2025 | 31,58 | 31,82 | +1,02% | 31,27 | 31,88 | 31,66 | 31,67 | 31,82 | 572 | 27.761.093 |
| 9/9/2025 | 32,50 | 31,50 | -2,42% | 31,50 | 32,58 | 31,82 | 31,50 | 31,60 | 859 | 34.386.915 |
| 8/9/2025 | 32,94 | 32,28 | -1,41% | 31,80 | 33,00 | 32,08 | 32,15 | 32,28 | 958 | 43.151.265 |
| 5/9/2025 | 33,85 | 32,74 | -1,24% | 32,50 | 34,45 | 33,16 | 32,74 | 32,90 | 820 | 44.674.224 |
| 4/9/2025 | 33,58 | 33,15 | -0,45% | 32,75 | 33,59 | 33,09 | 33,10 | 33,15 | 749 | 38.389.465 |
| 3/9/2025 | 33,95 | 33,30 | -1,30% | 33,26 | 34,13 | 33,60 | 33,30 | 33,42 | 449 | 22.804.506 |
| 2/9/2025 | 34,69 | 33,74 | -3,16% | 33,59 | 34,70 | 33,97 | 33,73 | 33,88 | 636 | 32.327.042 |
| 1/9/2025 | 34,72 | 34,84 | +0,96% | 34,51 | 35,15 | 34,81 | 34,62 | 34,84 | 482 | 26.392.942 |
| 29/8/2025 | 34,95 | 34,51 | -1,20% | 34,51 | 35,29 | 34,74 | 34,51 | 34,70 | 678 | 34.270.639 |
| 28/8/2025 | 34,92 | 34,93 | +0,26% | 34,52 | 35,88 | 35,24 | 34,51 | 34,93 | 706 | 39.999.676 |
| 27/8/2025 | 34,00 | 34,84 | +3,44% | 33,06 | 34,84 | 34,33 | 34,48 | 34,84 | 565 | 29.008.972 |
| 26/8/2025 | 33,14 | 33,68 | -0,30% | 32,90 | 34,00 | 33,38 | 33,67 | 34,00 | 480 | 29.114.651 |
| 25/8/2025 | 33,01 | 33,78 | +2,96% | 32,96 | 33,84 | 33,46 | 33,40 | 33,78 | 478 | 26.792.613 |
| 22/8/2025 | 31,36 | 32,81 | +5,13% | 31,33 | 33,09 | 32,51 | 32,81 | 33,05 | 440 | 25.070.322 |
| 21/8/2025 | 31,53 | 31,21 | -1,01% | 30,87 | 31,89 | 31,30 | 31,21 | 31,25 | 494 | 22.947.523 |
| 20/8/2025 | 32,58 | 31,53 | -3,55% | 31,00 | 32,58 | 31,57 | 31,40 | 31,53 | 976 | 46.604.250 |
| 19/8/2025 | 33,80 | 32,69 | -3,85% | 32,53 | 34,00 | 33,01 | 32,60 | 32,69 | 591 | 26.504.513 |
| 18/8/2025 | 33,00 | 34,00 | +3,60% | 32,79 | 34,11 | 33,64 | 33,90 | 34,00 | 596 | 29.513.165 |
| 15/8/2025 | 32,50 | 32,82 | +2,12% | 31,86 | 32,84 | 32,42 | 32,75 | 32,82 | 596 | 32.133.781 |
| 14/8/2025 | 32,97 | 32,14 | -2,67% | 31,90 | 33,02 | 32,22 | 32,04 | 32,14 | 938 | 36.983.541 |
| 13/8/2025 | 34,37 | 33,02 | -4,23% | 32,31 | 34,39 | 33,08 | 33,02 | 33,36 | 1.124 | 49.040.580 |
| 12/8/2025 | 33,50 | 34,48 | +3,42% | 33,45 | 34,66 | 33,97 | 34,17 | 34,48 | 860 | 39.327.549 |
| 11/8/2025 | 35,34 | 33,34 | -5,53% | 32,90 | 35,40 | 33,84 | 33,22 | 33,34 | 2.094 | 77.495.418 |
| 8/8/2025 | 38,50 | 35,29 | -7,40% | 34,84 | 38,50 | 35,86 | 35,14 | 35,29 | 1.449 | 95.423.623 |
| 7/8/2025 | 37,16 | 38,11 | +3,56% | 36,72 | 38,48 | 37,83 | 38,11 | 38,45 | 784 | 52.679.724 |
| 6/8/2025 | 35,59 | 36,80 | +4,10% | 35,52 | 37,05 | 36,53 | 36,80 | 36,90 | 606 | 33.077.826 |
| 5/8/2025 | 35,15 | 35,35 | +0,20% | 34,48 | 35,68 | 35,06 | 35,35 | 35,52 | 615 | 32.196.757 |
| 4/8/2025 | 35,59 | 35,28 | +0,11% | 34,83 | 36,55 | 35,24 | 35,22 | 35,28 | 726 | 42.777.853 |
| 1/8/2025 | 35,52 | 35,24 | -0,59% | 34,78 | 36,81 | 35,69 | 34,85 | 35,24 | 545 | 43.732.768 |
| 31/7/2025 | 36,71 | 35,45 | -3,14% | 35,28 | 36,71 | 35,73 | 35,45 | 35,84 | 433 | 26.504.517 |
| 30/7/2025 | 35,41 | 36,60 | +2,23% | 35,31 | 37,20 | 36,16 | 36,60 | 36,99 | 413 | 21.835.782 |
| 29/7/2025 | 35,16 | 35,80 | +1,42% | 35,00 | 35,87 | 35,64 | 35,19 | 35,80 | 321 | 18.186.398 |
| 28/7/2025 | 36,74 | 35,30 | -3,23% | 34,95 | 36,84 | 35,56 | 35,00 | 35,30 | 413 | 23.015.314 |
| 25/7/2025 | 36,56 | 36,48 | +0,47% | 36,05 | 36,69 | 36,32 | 36,22 | 36,48 | 268 | 17.847.961 |
| 24/7/2025 | 37,27 | 36,31 | -2,89% | 36,31 | 37,44 | 36,62 | 36,31 | 36,60 | 611 | 20.707.832 |
| 23/7/2025 | 35,99 | 37,39 | +3,98% | 35,59 | 37,65 | 37,13 | 37,24 | 37,39 | 665 | 33.523.298 |
| 22/7/2025 | 35,53 | 35,96 | +1,04% | 35,20 | 36,45 | 35,91 | 35,60 | 35,96 | 473 | 21.693.925 |
| 21/7/2025 | 35,31 | 35,59 | -0,22% | 35,06 | 36,36 | 35,52 | 35,05 | 35,59 | 394 | 22.589.330 |
| 18/7/2025 | 36,38 | 35,67 | -2,27% | 35,28 | 36,38 | 35,70 | 35,45 | 35,67 | 508 | 25.743.632 |
| 17/7/2025 | 36,20 | 36,50 | +0,72% | 35,90 | 36,58 | 36,27 | 36,33 | 36,50 | 349 | 21.776.255 |
| 16/7/2025 | 35,50 | 36,24 | +0,61% | 34,96 | 36,25 | 35,57 | 36,15 | 36,24 | 557 | 28.153.913 |
| 15/7/2025 | 35,21 | 36,02 | +2,74% | 35,21 | 36,73 | 36,07 | 36,02 | 36,20 | 747 | 34.465.755 |
| 14/7/2025 | 36,04 | 35,06 | -1,65% | 34,28 | 36,04 | 34,77 | 35,05 | 35,06 | 822 | 35.454.339 |
| 11/7/2025 | 36,49 | 35,65 | -2,62% | 34,99 | 36,49 | 35,45 | 35,56 | 35,65 | 765 | 40.054.663 |
| 10/7/2025 | 36,60 | 36,61 | -1,80% | 35,33 | 36,61 | 36,06 | 36,25 | 36,61 | 788 | 39.662.327 |
| 9/7/2025 | 38,70 | 37,28 | -4,61% | 36,58 | 38,70 | 37,37 | 36,98 | 37,28 | 1.378 | 70.478.700 |
| 8/7/2025 | 40,30 | 39,08 | -4,45% | 38,61 | 40,76 | 39,24 | 38,85 | 39,08 | 1.058 | 51.625.310 |
| 7/7/2025 | 41,09 | 40,90 | -1,23% | 40,30 | 41,62 | 40,80 | 40,40 | 40,90 | 721 | 29.869.447 |
| 4/7/2025 | 41,00 | 41,41 | +1,00% | 40,47 | 41,41 | 40,86 | 41,20 | 41,41 | 638 | 26.981.064 |
| 3/7/2025 | 39,79 | 41,00 | +3,22% | 39,60 | 41,26 | 40,68 | 40,75 | 41,00 | 625 | 45.917.793 |
| 2/7/2025 | 41,50 | 39,72 | -4,01% | 39,12 | 41,70 | 39,83 | 39,60 | 39,72 | 1.156 | 67.496.600 |
| 1/7/2025 | 42,92 | 41,38 | -3,99% | 40,67 | 43,28 | 41,42 | 41,11 | 41,38 | 1.011 | 60.815.155 |
| 30/6/2025 | 41,18 | 43,10 | +5,02% | 40,70 | 43,63 | 42,78 | 42,83 | 43,10 | 1.050 | 83.186.135 |
| 27/6/2025 | 40,11 | 41,04 | +1,21% | 39,95 | 41,33 | 40,62 | 40,62 | 41,19 | 492 | 37.194.401 |
| 26/6/2025 | 39,02 | 40,55 | +4,97% | 38,61 | 41,02 | 40,39 | 40,55 | 40,74 | 714 | 42.724.698 |
| 25/6/2025 | 40,26 | 38,63 | -4,85% | 38,56 | 40,52 | 39,57 | 38,61 | 38,63 | 618 | 34.597.728 |
| 24/6/2025 | 39,36 | 40,60 | +5,56% | 38,82 | 41,15 | 40,18 | 40,60 | 40,61 | 721 | 43.891.149 |
| 23/6/2025 | 39,86 | 38,46 | -5,08% | 38,46 | 40,03 | 38,97 | 38,46 | 38,88 | 863 | 38.295.313 |
| 20/6/2025 | 41,12 | 40,52 | -1,17% | 40,16 | 41,12 | 40,46 | 40,20 | 40,52 | 477 | 30.556.977 |
| 18/6/2025 | 40,68 | 41,00 | +0,56% | 40,22 | 41,42 | 40,99 | 41,00 | 41,20 | 442 | 28.849.635 |
| 17/6/2025 | 41,55 | 40,77 | -1,52% | 39,76 | 41,81 | 40,53 | 40,49 | 40,77 | 847 | 50.750.138 |
| 16/6/2025 | 41,13 | 41,40 | +1,87% | 41,13 | 43,07 | 42,27 | 41,40 | 41,80 | 856 | 46.114.627 |
| 13/6/2025 | 41,75 | 40,64 | -5,14% | 40,45 | 42,35 | 41,05 | 40,64 | 41,15 | 689 | 36.690.062 |
| 12/6/2025 | 41,80 | 42,84 | +1,32% | 40,83 | 42,84 | 41,53 | 42,13 | 42,84 | 424 | 35.202.350 |
| 11/6/2025 | 41,99 | 42,28 | -1,83% | 41,73 | 43,04 | 42,32 | 41,99 | 42,28 | 568 | 36.209.761 |
| 10/6/2025 | 42,98 | 43,07 | +3,53% | 42,29 | 43,78 | 42,96 | 42,49 | 43,07 | 528 | 41.342.468 |
| 9/6/2025 | 42,15 | 41,60 | -1,23% | 41,32 | 43,11 | 41,91 | 41,60 | 42,00 | 586 | 43.043.361 |
| 6/6/2025 | 43,65 | 42,12 | -3,22% | 40,55 | 43,85 | 41,54 | 42,12 | 42,55 | 844 | 59.083.235 |
| 5/6/2025 | 43,33 | 43,52 | +0,02% | 42,86 | 44,22 | 43,44 | 43,00 | 43,52 | 470 | 31.456.068 |
| 4/6/2025 | 45,07 | 43,51 | -2,90% | 43,09 | 45,50 | 44,03 | 43,51 | 43,52 | 709 | 42.742.672 |