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.
BHIA3F - CASAS BAHIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 0,70 | 0,69 | -2,82% | 0,68 | 0,72 | 0,70 | 0,68 | 0,69 | 1.039 | 1.185.173 |
| 3/9/2026 | 0,72 | 0,71 | -1,39% | 0,69 | 0,85 | 0,73 | 0,69 | 0,71 | 1.590 | 2.390.497 |
| 2/9/2026 | 0,91 | 0,72 | -20,00% | 0,68 | 0,96 | 0,75 | 0,72 | 0,73 | 3.229 | 6.130.502 |
| 1/9/2026 | 0,70 | 0,90 | +32,35% | 0,69 | 1,00 | 0,88 | 0,88 | 0,90 | 3.863 | 7.615.219 |
| 31/8/2026 | 0,41 | 0,68 | +70,00% | 0,40 | 0,70 | 0,58 | 0,67 | 0,68 | 3.288 | 2.748.659 |
| 28/8/2026 | 0,35 | 0,40 | +14,29% | 0,30 | 0,44 | 0,35 | 0,39 | 0,40 | 1.966 | 1.628.393 |
| 27/8/2026 | 0,37 | 0,35 | -5,41% | 0,35 | 0,38 | 0,36 | 0,35 | 0,36 | 1.055 | 605.759 |
| 26/8/2026 | 0,40 | 0,37 | -5,13% | 0,37 | 0,40 | 0,38 | 0,37 | 0,38 | 1.162 | 691.314 |
| 25/8/2026 | 0,42 | 0,39 | -4,88% | 0,39 | 0,42 | 0,40 | 0,39 | 0,40 | 1.347 | 878.205 |
| 24/8/2026 | 0,45 | 0,41 | -6,82% | 0,41 | 0,45 | 0,43 | 0,41 | 0,42 | 1.708 | 1.211.814 |
| 21/8/2026 | 0,44 | 0,44 | +2,33% | 0,42 | 0,50 | 0,45 | 0,43 | 0,44 | 1.672 | 1.208.063 |
| 20/8/2026 | 0,43 | 0,43 | +2,38% | 0,41 | 0,46 | 0,42 | 0,42 | 0,43 | 1.768 | 1.433.756 |
| 19/8/2026 | 0,42 | 0,42 | +2,44% | 0,41 | 0,46 | 0,43 | 0,42 | 0,43 | 1.259 | 897.022 |
| 18/8/2026 | 0,46 | 0,41 | -10,87% | 0,41 | 0,47 | 0,43 | 0,41 | 0,42 | 1.855 | 1.260.738 |
| 17/8/2026 | 0,49 | 0,46 | -28,13% | 0,41 | 0,55 | 0,48 | 0,45 | 0,46 | 2.830 | 2.421.472 |
| 14/8/2026 | 0,66 | 0,64 | -1,54% | 0,63 | 0,68 | 0,64 | 0,64 | 0,65 | 599 | 481.066 |
| 13/8/2026 | 0,69 | 0,65 | -4,41% | 0,65 | 0,70 | 0,67 | 0,65 | 0,67 | 606 | 547.143 |
| 12/8/2026 | 0,67 | 0,68 | +3,03% | 0,64 | 0,70 | 0,67 | 0,68 | 0,70 | 725 | 836.634 |
| 11/8/2026 | 0,72 | 0,66 | -5,71% | 0,66 | 0,73 | 0,69 | 0,66 | 0,68 | 647 | 780.912 |
| 10/8/2026 | 0,74 | 0,70 | -4,11% | 0,70 | 0,75 | 0,72 | 0,70 | 0,71 | 583 | 557.659 |
| 7/8/2026 | 0,80 | 0,73 | -7,59% | 0,71 | 0,81 | 0,74 | 0,73 | 0,74 | 872 | 1.440.985 |
| 6/8/2026 | 0,83 | 0,79 | +1,28% | 0,78 | 0,83 | 0,79 | 0,79 | 0,81 | 426 | 634.223 |
| 5/8/2026 | 0,78 | 0,78 | +1,30% | 0,77 | 0,84 | 0,81 | 0,78 | 0,83 | 828 | 1.598.937 |
| 4/8/2026 | 0,79 | 0,77 | -2,53% | 0,76 | 0,79 | 0,77 | 0,77 | 0,79 | 468 | 531.628 |
| 3/8/2026 | 0,80 | 0,79 | 0,00% | 0,76 | 0,80 | 0,77 | 0,77 | 0,79 | 647 | 806.156 |
| 31/7/2026 | 0,79 | 0,79 | +2,60% | 0,75 | 0,85 | 0,80 | 0,78 | 0,79 | 691 | 1.288.620 |
| 30/7/2026 | 0,76 | 0,77 | -1,28% | 0,74 | 0,80 | 0,77 | 0,77 | 0,78 | 674 | 1.080.884 |
| 29/7/2026 | 0,80 | 0,78 | -1,27% | 0,76 | 0,80 | 0,78 | 0,76 | 0,78 | 565 | 735.522 |
| 28/7/2026 | 0,81 | 0,79 | -1,25% | 0,79 | 0,83 | 0,80 | 0,79 | 0,80 | 547 | 555.219 |
| 27/7/2026 | 0,81 | 0,80 | -2,44% | 0,79 | 0,83 | 0,80 | 0,80 | 0,82 | 603 | 680.080 |
| 24/7/2026 | 0,82 | 0,82 | 0,00% | 0,80 | 0,84 | 0,81 | 0,80 | 0,82 | 519 | 620.834 |
| 23/7/2026 | 0,85 | 0,82 | -3,53% | 0,79 | 0,85 | 0,81 | 0,82 | 0,83 | 761 | 1.018.050 |
| 22/7/2026 | 0,92 | 0,85 | -6,59% | 0,81 | 0,94 | 0,86 | 0,83 | 0,85 | 1.039 | 1.785.242 |
| 21/7/2026 | 1,01 | 0,91 | -11,65% | 0,91 | 1,03 | 0,94 | 0,91 | 0,92 | 1.024 | 1.940.119 |
| 20/7/2026 | 1,05 | 1,03 | -1,90% | 1,01 | 1,06 | 1,02 | 1,02 | 1,03 | 584 | 1.024.916 |
| 17/7/2026 | 1,09 | 1,05 | -1,87% | 1,04 | 1,09 | 1,05 | 1,05 | 1,07 | 442 | 648.138 |
| 16/7/2026 | 1,07 | 1,07 | -1,83% | 1,06 | 1,10 | 1,07 | 1,07 | 1,08 | 392 | 614.045 |
| 15/7/2026 | 1,07 | 1,09 | +3,81% | 1,05 | 1,11 | 1,07 | 1,07 | 1,09 | 364 | 576.132 |
| 14/7/2026 | 1,08 | 1,05 | +0,96% | 1,03 | 1,08 | 1,05 | 1,05 | 1,06 | 517 | 798.766 |
| 13/7/2026 | 1,15 | 1,04 | -8,77% | 1,04 | 1,17 | 1,08 | 1,04 | 1,06 | 783 | 1.134.570 |
| 10/7/2026 | 1,07 | 1,14 | +6,54% | 1,05 | 1,19 | 1,11 | 1,11 | 1,14 | 711 | 1.545.268 |
| 9/7/2026 | 1,02 | 1,07 | +7,00% | 0,99 | 1,08 | 1,03 | 1,06 | 1,07 | 484 | 1.042.298 |
| 8/7/2026 | 1,03 | 1,00 | -2,91% | 0,99 | 1,03 | 1,00 | 1,00 | 1,01 | 634 | 1.107.369 |
| 7/7/2026 | 1,04 | 1,03 | -0,96% | 1,01 | 1,05 | 1,02 | 1,02 | 1,03 | 392 | 555.354 |
| 6/7/2026 | 1,07 | 1,04 | -4,59% | 1,02 | 1,09 | 1,04 | 1,03 | 1,04 | 646 | 1.086.995 |
| 3/7/2026 | 1,10 | 1,09 | 0,00% | 1,07 | 1,10 | 1,07 | 1,08 | 1,09 | 365 | 545.385 |
| 2/7/2026 | 1,10 | 1,09 | -1,80% | 1,07 | 1,10 | 1,07 | 1,07 | 1,09 | 438 | 632.430 |
| 1/7/2026 | 1,11 | 1,11 | +0,91% | 1,07 | 1,13 | 1,09 | 1,08 | 1,11 | 532 | 958.213 |
| 30/6/2026 | 1,13 | 1,10 | -2,65% | 1,09 | 1,14 | 1,10 | 1,10 | 1,11 | 588 | 992.493 |
| 29/6/2026 | 1,14 | 1,13 | -2,59% | 1,12 | 1,19 | 1,14 | 1,13 | 1,14 | 420 | 653.875 |
| 26/6/2026 | 1,13 | 1,16 | +4,50% | 1,12 | 1,20 | 1,15 | 1,13 | 1,16 | 546 | 1.091.377 |
| 25/6/2026 | 1,14 | 1,11 | -1,77% | 1,11 | 1,16 | 1,12 | 1,11 | 1,12 | 449 | 808.604 |
| 24/6/2026 | 1,12 | 1,13 | 0,00% | 1,12 | 1,15 | 1,13 | 1,13 | 1,15 | 378 | 530.574 |
| 23/6/2026 | 1,18 | 1,13 | -1,74% | 1,12 | 1,18 | 1,13 | 1,13 | 1,14 | 472 | 608.865 |
| 22/6/2026 | 1,16 | 1,15 | +2,68% | 1,12 | 1,18 | 1,15 | 1,15 | 1,17 | 377 | 598.523 |
| 19/6/2026 | 1,16 | 1,12 | -3,45% | 1,12 | 1,16 | 1,13 | 1,12 | 1,14 | 381 | 575.067 |
| 18/6/2026 | 1,19 | 1,16 | -2,52% | 1,12 | 1,23 | 1,16 | 1,16 | 1,17 | 638 | 1.176.074 |
| 17/6/2026 | 1,25 | 1,19 | -4,03% | 1,19 | 1,25 | 1,21 | 1,19 | 1,22 | 559 | 878.544 |
| 16/6/2026 | 1,30 | 1,24 | -3,13% | 1,23 | 1,30 | 1,25 | 1,23 | 1,24 | 510 | 897.227 |
| 15/6/2026 | 1,28 | 1,28 | +2,40% | 1,26 | 1,35 | 1,30 | 1,27 | 1,28 | 494 | 963.049 |
| 12/6/2026 | 1,30 | 1,25 | -1,57% | 1,25 | 1,31 | 1,27 | 1,25 | 1,27 | 402 | 835.180 |
| 11/6/2026 | 1,28 | 1,27 | +2,42% | 1,24 | 1,33 | 1,27 | 1,27 | 1,30 | 445 | 894.988 |
| 10/6/2026 | 1,30 | 1,24 | -3,13% | 1,24 | 1,31 | 1,27 | 1,24 | 1,25 | 439 | 844.224 |
| 9/6/2026 | 1,24 | 1,28 | +3,23% | 1,24 | 1,32 | 1,28 | 1,28 | 1,30 | 455 | 1.126.696 |
| 8/6/2026 | 1,27 | 1,24 | -0,80% | 1,24 | 1,28 | 1,26 | 1,24 | 1,26 | 452 | 807.003 |
| 5/6/2026 | 1,28 | 1,25 | -3,85% | 1,25 | 1,31 | 1,26 | 1,25 | 1,27 | 534 | 932.443 |
| 3/6/2026 | 1,31 | 1,30 | -1,52% | 1,25 | 1,33 | 1,28 | 1,27 | 1,30 | 682 | 1.245.347 |
| 2/6/2026 | 1,33 | 1,32 | -2,22% | 1,29 | 1,34 | 1,30 | 1,30 | 1,32 | 500 | 923.773 |
| 1/6/2026 | 1,36 | 1,35 | -2,17% | 1,30 | 1,38 | 1,33 | 1,32 | 1,35 | 687 | 1.028.670 |
| 29/5/2026 | 1,39 | 1,38 | -1,43% | 1,33 | 1,40 | 1,35 | 1,37 | 1,38 | 537 | 1.216.397 |
| 28/5/2026 | 1,39 | 1,40 | -2,78% | 1,37 | 1,42 | 1,38 | 1,38 | 1,40 | 474 | 1.041.284 |
| 27/5/2026 | 1,36 | 1,44 | +3,60% | 1,34 | 1,49 | 1,42 | 1,42 | 1,44 | 643 | 1.319.122 |
| 26/5/2026 | 1,44 | 1,39 | -4,79% | 1,35 | 1,50 | 1,37 | 1,36 | 1,39 | 710 | 1.166.027 |
| 25/5/2026 | 1,41 | 1,46 | +3,55% | 1,38 | 1,46 | 1,41 | 1,42 | 1,46 | 642 | 1.336.837 |
| 22/5/2026 | 1,47 | 1,41 | -5,37% | 1,40 | 1,51 | 1,43 | 1,41 | 1,42 | 510 | 1.123.424 |
| 21/5/2026 | 1,58 | 1,49 | -3,25% | 1,32 | 1,58 | 1,45 | 1,48 | 1,49 | 873 | 2.823.645 |
| 20/5/2026 | 1,29 | 1,54 | +20,31% | 1,22 | 1,60 | 1,41 | 1,53 | 1,54 | 1.115 | 3.416.302 |
| 19/5/2026 | 1,48 | 1,28 | -14,67% | 1,26 | 1,48 | 1,37 | 1,28 | 1,29 | 1.166 | 3.026.974 |
| 18/5/2026 | 1,65 | 1,50 | -10,71% | 1,49 | 1,65 | 1,54 | 1,50 | 1,54 | 1.229 | 3.221.116 |
| 15/5/2026 | 1,85 | 1,68 | -9,68% | 1,66 | 1,85 | 1,72 | 1,68 | 1,70 | 1.362 | 3.507.156 |
| 14/5/2026 | 2,02 | 1,86 | -10,14% | 1,86 | 2,02 | 1,90 | 1,86 | 1,89 | 1.293 | 4.418.726 |
| 13/5/2026 | 2,07 | 2,07 | -1,43% | 2,03 | 2,10 | 2,06 | 2,04 | 2,07 | 482 | 1.434.292 |
| 12/5/2026 | 2,06 | 2,10 | +1,94% | 2,02 | 2,10 | 2,06 | 2,06 | 2,10 | 644 | 1.874.986 |
| 11/5/2026 | 2,16 | 2,06 | -5,94% | 2,06 | 2,19 | 2,11 | 2,06 | 2,09 | 905 | 2.845.418 |
| 8/5/2026 | 2,32 | 2,19 | -6,41% | 2,15 | 2,34 | 2,22 | 2,17 | 2,20 | 1.164 | 4.167.669 |
| 7/5/2026 | 2,38 | 2,34 | -2,09% | 2,30 | 2,40 | 2,34 | 2,32 | 2,34 | 931 | 2.777.480 |
| 6/5/2026 | 2,46 | 2,39 | -4,40% | 2,38 | 2,50 | 2,43 | 2,39 | 2,42 | 1.006 | 3.637.608 |
| 5/5/2026 | 2,56 | 2,50 | -2,34% | 2,45 | 2,56 | 2,49 | 2,48 | 2,50 | 860 | 3.374.518 |
| 4/5/2026 | 2,65 | 2,56 | -2,29% | 2,54 | 2,69 | 2,58 | 2,56 | 2,58 | 889 | 3.328.893 |
| 30/4/2026 | 2,60 | 2,62 | -0,38% | 2,60 | 2,72 | 2,65 | 2,62 | 2,66 | 473 | 2.347.081 |
| 29/4/2026 | 2,69 | 2,63 | -2,59% | 2,61 | 2,70 | 2,64 | 2,62 | 2,63 | 459 | 1.729.284 |
| 28/4/2026 | 2,66 | 2,70 | +0,75% | 2,66 | 2,72 | 2,68 | 2,68 | 2,70 | 449 | 1.984.917 |
| 27/4/2026 | 2,65 | 2,68 | +0,37% | 2,62 | 2,70 | 2,66 | 2,68 | 2,69 | 668 | 2.650.840 |
| 24/4/2026 | 2,69 | 2,67 | -1,11% | 2,65 | 2,71 | 2,67 | 2,67 | 2,68 | 455 | 1.995.064 |
| 23/4/2026 | 2,74 | 2,70 | -2,88% | 2,65 | 2,76 | 2,70 | 2,69 | 2,70 | 678 | 2.938.887 |
| 22/4/2026 | 2,84 | 2,78 | -1,07% | 2,73 | 2,85 | 2,76 | 2,75 | 2,78 | 638 | 2.362.855 |
| 20/4/2026 | 2,71 | 2,81 | +4,07% | 2,65 | 2,83 | 2,75 | 2,81 | 2,82 | 711 | 3.209.765 |
| 17/4/2026 | 2,69 | 2,70 | +0,37% | 2,62 | 2,74 | 2,67 | 2,68 | 2,70 | 814 | 4.327.689 |
| 16/4/2026 | 2,90 | 2,69 | -7,24% | 2,53 | 2,94 | 2,65 | 2,69 | 2,70 | 2.084 | 10.790.534 |
| 15/4/2026 | 2,88 | 2,90 | +0,35% | 2,88 | 2,95 | 2,91 | 2,90 | 2,91 | 443 | 2.096.004 |
| 14/4/2026 | 2,84 | 2,89 | +1,76% | 2,84 | 2,94 | 2,90 | 2,89 | 2,90 | 477 | 2.441.894 |
| 13/4/2026 | 2,82 | 2,84 | +0,35% | 2,79 | 2,87 | 2,83 | 2,84 | 2,87 | 471 | 2.086.506 |
| 10/4/2026 | 2,84 | 2,83 | -1,05% | 2,78 | 2,86 | 2,81 | 2,82 | 2,83 | 482 | 2.399.228 |
| 9/4/2026 | 2,78 | 2,86 | +1,42% | 2,78 | 2,86 | 2,81 | 2,83 | 2,86 | 418 | 2.218.559 |
| 8/4/2026 | 2,80 | 2,82 | +2,55% | 2,77 | 2,89 | 2,82 | 2,80 | 2,82 | 526 | 2.223.593 |
| 7/4/2026 | 2,82 | 2,75 | -2,48% | 2,74 | 2,84 | 2,77 | 2,75 | 2,79 | 725 | 2.931.691 |
| 6/4/2026 | 2,86 | 2,82 | -1,74% | 2,82 | 2,89 | 2,85 | 2,82 | 2,88 | 489 | 2.024.726 |
| 2/4/2026 | 2,86 | 2,87 | +1,06% | 2,80 | 2,87 | 2,84 | 2,84 | 2,88 | 387 | 1.674.121 |
| 1/4/2026 | 2,89 | 2,84 | -1,73% | 2,83 | 2,96 | 2,88 | 2,84 | 2,88 | 520 | 2.745.869 |
| 31/3/2026 | 2,81 | 2,89 | +1,40% | 2,80 | 2,91 | 2,86 | 2,89 | 2,90 | 557 | 2.696.110 |
| 30/3/2026 | 2,83 | 2,85 | +0,71% | 2,81 | 2,95 | 2,85 | 2,84 | 2,85 | 492 | 2.469.100 |
| 27/3/2026 | 2,94 | 2,83 | -2,75% | 2,83 | 2,94 | 2,87 | 2,83 | 2,85 | 510 | 2.207.983 |
| 26/3/2026 | 3,04 | 2,91 | -5,83% | 2,90 | 3,18 | 3,03 | 2,91 | 2,93 | 476 | 2.250.764 |
| 25/3/2026 | 2,95 | 3,09 | +6,55% | 2,95 | 3,12 | 3,06 | 3,08 | 3,09 | 549 | 2.813.012 |
| 24/3/2026 | 2,87 | 2,90 | 0,00% | 2,82 | 2,99 | 2,91 | 2,90 | 2,96 | 423 | 1.951.258 |
| 23/3/2026 | 2,80 | 2,90 | +3,57% | 2,80 | 3,01 | 2,89 | 2,89 | 2,90 | 540 | 2.754.864 |
| 20/3/2026 | 2,83 | 2,80 | -1,41% | 2,74 | 2,85 | 2,79 | 2,78 | 2,80 | 449 | 2.499.784 |
| 19/3/2026 | 2,81 | 2,84 | +0,35% | 2,73 | 2,86 | 2,78 | 2,83 | 2,84 | 765 | 2.441.373 |
| 18/3/2026 | 2,93 | 2,83 | -3,41% | 2,82 | 2,93 | 2,86 | 2,83 | 2,84 | 413 | 1.744.500 |
| 17/3/2026 | 2,96 | 2,93 | -0,34% | 2,88 | 2,97 | 2,92 | 2,90 | 2,93 | 328 | 1.380.903 |
| 16/3/2026 | 2,87 | 2,94 | +3,89% | 2,82 | 2,94 | 2,87 | 2,85 | 2,94 | 464 | 1.750.230 |
| 13/3/2026 | 2,93 | 2,83 | -2,75% | 2,82 | 3,07 | 2,89 | 2,83 | 2,84 | 572 | 2.407.247 |
| 12/3/2026 | 3,00 | 2,91 | -5,52% | 2,91 | 3,20 | 3,03 | 2,91 | 2,92 | 637 | 3.070.559 |
| 11/3/2026 | 3,18 | 3,08 | -2,22% | 3,04 | 3,20 | 3,09 | 3,06 | 3,08 | 537 | 2.784.114 |
| 10/3/2026 | 2,83 | 3,15 | +8,25% | 2,83 | 3,23 | 3,10 | 3,12 | 3,15 | 1.165 | 6.993.926 |
| 9/3/2026 | 2,84 | 2,91 | +3,19% | 2,80 | 2,92 | 2,83 | 2,89 | 2,91 | 537 | 2.293.326 |
| 6/3/2026 | 2,78 | 2,82 | +1,08% | 2,77 | 2,84 | 2,80 | 2,78 | 2,82 | 499 | 2.200.858 |
| 5/3/2026 | 2,86 | 2,79 | -3,79% | 2,75 | 2,90 | 2,79 | 2,78 | 2,79 | 850 | 4.010.476 |
| 4/3/2026 | 2,84 | 2,90 | +2,47% | 2,83 | 2,91 | 2,85 | 2,84 | 2,90 | 481 | 2.413.393 |
| 3/3/2026 | 2,90 | 2,83 | -2,41% | 2,82 | 2,95 | 2,85 | 2,83 | 2,87 | 634 | 2.904.546 |
| 2/3/2026 | 2,98 | 2,90 | -3,01% | 2,82 | 2,98 | 2,88 | 2,90 | 2,95 | 828 | 4.134.064 |
| 27/2/2026 | 3,02 | 2,99 | 0,00% | 2,96 | 3,09 | 3,02 | 2,98 | 2,99 | 763 | 4.221.556 |
| 26/2/2026 | 2,88 | 2,99 | +3,82% | 2,88 | 3,00 | 2,91 | 2,94 | 2,99 | 656 | 3.378.290 |
| 25/2/2026 | 2,94 | 2,88 | -2,37% | 2,88 | 2,98 | 2,91 | 2,88 | 2,91 | 823 | 4.207.225 |
| 24/2/2026 | 2,96 | 2,95 | -1,34% | 2,94 | 3,00 | 2,96 | 2,94 | 2,95 | 557 | 2.566.501 |
| 23/2/2026 | 3,06 | 2,99 | -1,97% | 2,95 | 3,06 | 2,99 | 2,96 | 2,99 | 669 | 2.606.878 |
| 20/2/2026 | 3,00 | 3,05 | +0,66% | 2,98 | 3,07 | 3,02 | 3,02 | 3,05 | 577 | 2.528.772 |
| 19/2/2026 | 3,03 | 3,03 | +1,00% | 2,97 | 3,04 | 3,00 | 2,99 | 3,03 | 622 | 2.895.095 |
| 18/2/2026 | 2,92 | 3,00 | +1,69% | 2,90 | 3,01 | 2,97 | 2,98 | 3,00 | 538 | 2.530.515 |
| 13/2/2026 | 2,91 | 2,95 | -1,34% | 2,84 | 2,95 | 2,89 | 2,90 | 2,95 | 702 | 3.142.337 |
| 11/2/2026 | 2,95 | 2,99 | +2,05% | 2,95 | 3,04 | 2,99 | 2,98 | 2,99 | 658 | 3.179.937 |
| 10/2/2026 | 2,97 | 2,93 | -2,01% | 2,92 | 3,01 | 2,95 | 2,93 | 2,96 | 624 | 2.528.991 |
| 9/2/2026 | 2,93 | 2,99 | +2,05% | 2,92 | 3,02 | 2,96 | 2,98 | 2,99 | 585 | 2.508.249 |
| 6/2/2026 | 3,01 | 2,93 | -2,01% | 2,91 | 3,03 | 2,95 | 2,93 | 2,98 | 698 | 2.581.375 |
| 5/2/2026 | 3,04 | 2,99 | -2,61% | 2,99 | 3,08 | 3,02 | 2,99 | 3,05 | 582 | 2.418.373 |
| 4/2/2026 | 3,12 | 3,07 | -3,76% | 3,03 | 3,18 | 3,10 | 3,07 | 3,12 | 582 | 2.291.521 |
| 3/2/2026 | 3,13 | 3,19 | +0,31% | 3,12 | 3,25 | 3,18 | 3,16 | 3,19 | 514 | 2.813.222 |
| 2/2/2026 | 3,22 | 3,18 | -1,55% | 3,08 | 3,27 | 3,13 | 3,14 | 3,18 | 773 | 3.527.859 |
| 30/1/2026 | 3,23 | 3,23 | -2,12% | 3,18 | 3,28 | 3,22 | 3,23 | 3,26 | 599 | 3.023.719 |
| 29/1/2026 | 3,35 | 3,30 | -2,08% | 3,16 | 3,49 | 3,30 | 3,27 | 3,30 | 884 | 5.555.849 |
| 28/1/2026 | 3,32 | 3,37 | +0,90% | 3,29 | 3,43 | 3,33 | 3,34 | 3,37 | 800 | 5.110.197 |
| 27/1/2026 | 3,18 | 3,34 | +5,03% | 3,16 | 3,45 | 3,36 | 3,32 | 3,35 | 906 | 5.349.482 |
| 26/1/2026 | 3,10 | 3,18 | +1,27% | 3,08 | 3,18 | 3,13 | 3,14 | 3,18 | 674 | 3.447.229 |
| 23/1/2026 | 3,06 | 3,14 | +2,28% | 3,03 | 3,14 | 3,09 | 3,09 | 3,14 | 608 | 3.264.060 |
| 22/1/2026 | 2,99 | 3,07 | +3,02% | 2,95 | 3,15 | 3,07 | 3,04 | 3,07 | 790 | 4.066.714 |
| 21/1/2026 | 2,85 | 2,98 | +3,11% | 2,84 | 2,99 | 2,92 | 2,93 | 2,98 | 584 | 2.432.694 |
| 20/1/2026 | 2,81 | 2,89 | +2,12% | 2,80 | 2,93 | 2,87 | 2,86 | 2,89 | 455 | 1.758.211 |
| 19/1/2026 | 2,84 | 2,83 | -1,39% | 2,80 | 2,90 | 2,83 | 2,83 | 2,85 | 608 | 2.273.392 |
| 16/1/2026 | 2,83 | 2,87 | +2,50% | 2,76 | 2,87 | 2,80 | 2,82 | 2,87 | 592 | 2.391.794 |
| 15/1/2026 | 2,75 | 2,80 | +1,08% | 2,75 | 2,89 | 2,82 | 2,80 | 2,84 | 646 | 2.646.843 |
| 14/1/2026 | 2,82 | 2,77 | -1,07% | 2,74 | 2,82 | 2,78 | 2,76 | 2,77 | 830 | 3.937.409 |
| 13/1/2026 | 2,93 | 2,80 | -4,44% | 2,77 | 2,93 | 2,82 | 2,80 | 2,81 | 1.440 | 5.543.597 |
| 12/1/2026 | 2,96 | 2,93 | -1,01% | 2,93 | 2,97 | 2,94 | 2,93 | 2,95 | 566 | 1.984.968 |
| 9/1/2026 | 3,03 | 2,96 | -1,99% | 2,93 | 3,04 | 2,96 | 2,93 | 2,97 | 842 | 3.504.451 |
| 8/1/2026 | 3,01 | 3,02 | -0,66% | 2,98 | 3,04 | 3,00 | 2,99 | 3,02 | 645 | 2.378.450 |
| 7/1/2026 | 3,12 | 3,04 | -1,62% | 3,01 | 3,16 | 3,03 | 3,03 | 3,04 | 544 | 2.230.739 |
| 6/1/2026 | 3,04 | 3,09 | +0,32% | 3,02 | 3,15 | 3,08 | 3,09 | 3,12 | 554 | 2.237.171 |
| 5/1/2026 | 3,07 | 3,08 | -0,65% | 3,03 | 3,10 | 3,06 | 3,05 | 3,08 | 639 | 2.976.781 |
| 2/1/2026 | 3,15 | 3,10 | +1,64% | 3,06 | 3,15 | 3,09 | 3,09 | 3,10 | 583 | 2.252.982 |
| 30/12/2025 | 3,12 | 3,05 | -0,97% | 3,05 | 3,21 | 3,12 | 3,05 | 3,10 | 575 | 2.626.985 |
| 29/12/2025 | 3,05 | 3,08 | +3,01% | 3,01 | 3,15 | 3,08 | 3,08 | 3,12 | 667 | 3.113.149 |
| 26/12/2025 | 3,01 | 2,99 | -1,97% | 2,97 | 3,05 | 2,98 | 2,99 | 3,01 | 841 | 3.598.485 |
| 23/12/2025 | 3,15 | 3,05 | -2,87% | 2,96 | 3,17 | 3,05 | 3,05 | 3,06 | 904 | 3.941.450 |
| 22/12/2025 | 3,25 | 3,14 | -3,09% | 3,14 | 3,25 | 3,19 | 3,14 | 3,20 | 560 | 2.125.836 |
| 19/12/2025 | 3,27 | 3,24 | +0,31% | 3,18 | 3,27 | 3,21 | 3,21 | 3,24 | 462 | 2.095.523 |
| 18/12/2025 | 3,02 | 3,23 | +5,90% | 3,01 | 3,29 | 3,19 | 3,18 | 3,23 | 815 | 3.681.009 |
| 17/12/2025 | 3,03 | 3,05 | +1,67% | 2,92 | 3,08 | 2,97 | 3,05 | 3,06 | 766 | 3.395.990 |
| 16/12/2025 | 3,04 | 3,00 | -3,23% | 2,97 | 3,06 | 3,00 | 3,00 | 3,03 | 934 | 4.583.585 |
| 15/12/2025 | 3,15 | 3,10 | -1,59% | 3,03 | 3,18 | 3,09 | 3,05 | 3,10 | 1.493 | 6.295.222 |
| 12/12/2025 | 3,21 | 3,15 | -0,94% | 3,13 | 3,24 | 3,16 | 3,13 | 3,15 | 815 | 3.816.517 |
| 11/12/2025 | 3,21 | 3,18 | -2,45% | 3,16 | 3,26 | 3,20 | 3,18 | 3,23 | 877 | 4.430.066 |
| 10/12/2025 | 3,29 | 3,26 | -0,91% | 3,21 | 3,29 | 3,23 | 3,22 | 3,26 | 665 | 3.488.563 |
| 9/12/2025 | 3,35 | 3,29 | -1,50% | 3,21 | 3,35 | 3,25 | 3,25 | 3,29 | 711 | 3.813.634 |
| 8/12/2025 | 3,36 | 3,34 | -0,30% | 3,29 | 3,41 | 3,32 | 3,32 | 3,34 | 723 | 3.268.050 |
| 5/12/2025 | 3,40 | 3,35 | -2,62% | 3,23 | 3,42 | 3,32 | 3,31 | 3,35 | 1.073 | 6.012.141 |
| 4/12/2025 | 3,42 | 3,44 | +1,78% | 3,40 | 3,55 | 3,46 | 3,43 | 3,44 | 840 | 4.846.751 |
| 3/12/2025 | 3,40 | 3,38 | -0,59% | 3,38 | 3,48 | 3,42 | 3,38 | 3,41 | 545 | 3.253.419 |
| 2/12/2025 | 3,39 | 3,40 | +1,49% | 3,31 | 3,48 | 3,36 | 3,38 | 3,40 | 748 | 4.806.662 |
| 1/12/2025 | 3,48 | 3,35 | -2,90% | 3,35 | 3,52 | 3,40 | 3,35 | 3,38 | 800 | 4.776.245 |
| 28/11/2025 | 3,49 | 3,45 | -1,15% | 3,43 | 3,68 | 3,51 | 3,45 | 3,49 | 624 | 4.263.526 |
| 27/11/2025 | 3,25 | 3,49 | +6,40% | 3,23 | 3,69 | 3,46 | 3,49 | 3,52 | 1.155 | 7.572.858 |
| 26/11/2025 | 3,97 | 3,28 | -20,19% | 3,23 | 3,97 | 3,48 | 3,28 | 3,29 | 2.723 | 17.898.921 |
| 25/11/2025 | 3,75 | 4,11 | +9,89% | 3,64 | 4,17 | 3,95 | 4,09 | 4,11 | 1.272 | 8.639.758 |
| 24/11/2025 | 3,39 | 3,74 | +8,09% | 3,33 | 3,88 | 3,69 | 3,74 | 3,79 | 1.127 | 7.595.155 |
| 21/11/2025 | 3,28 | 3,46 | +4,22% | 3,23 | 3,50 | 3,37 | 3,43 | 3,46 | 656 | 3.846.982 |
| 19/11/2025 | 3,31 | 3,32 | +1,53% | 3,28 | 3,35 | 3,31 | 3,28 | 3,32 | 459 | 2.286.223 |
| 18/11/2025 | 3,21 | 3,27 | -0,30% | 3,20 | 3,47 | 3,31 | 3,27 | 3,32 | 563 | 3.146.490 |
| 17/11/2025 | 3,23 | 3,28 | +0,31% | 3,18 | 3,32 | 3,24 | 3,25 | 3,28 | 769 | 3.765.876 |
| 14/11/2025 | 3,34 | 3,27 | -1,51% | 3,23 | 3,40 | 3,28 | 3,26 | 3,27 | 939 | 6.372.920 |
| 13/11/2025 | 3,50 | 3,32 | -6,74% | 3,30 | 3,59 | 3,40 | 3,32 | 3,34 | 1.081 | 5.884.388 |
| 12/11/2025 | 3,47 | 3,56 | +3,19% | 3,41 | 3,64 | 3,56 | 3,50 | 3,56 | 806 | 4.091.973 |
| 11/11/2025 | 3,40 | 3,45 | +0,88% | 3,35 | 3,58 | 3,48 | 3,45 | 3,49 | 800 | 4.818.220 |
| 10/11/2025 | 3,31 | 3,42 | +1,79% | 3,31 | 3,42 | 3,35 | 3,38 | 3,42 | 605 | 2.923.672 |
| 7/11/2025 | 3,36 | 3,36 | +0,30% | 3,30 | 3,43 | 3,36 | 3,33 | 3,36 | 566 | 2.679.542 |
| 6/11/2025 | 3,48 | 3,35 | -4,83% | 3,34 | 3,48 | 3,38 | 3,35 | 3,39 | 733 | 3.665.486 |
| 5/11/2025 | 3,38 | 3,52 | +3,23% | 3,37 | 3,59 | 3,49 | 3,52 | 3,54 | 652 | 3.846.671 |
| 4/11/2025 | 3,45 | 3,41 | -3,40% | 3,40 | 3,52 | 3,43 | 3,41 | 3,43 | 647 | 3.141.121 |
| 3/11/2025 | 3,58 | 3,53 | -1,12% | 3,42 | 3,63 | 3,52 | 3,46 | 3,53 | 807 | 4.500.190 |
| 31/10/2025 | 3,64 | 3,57 | -0,56% | 3,55 | 3,69 | 3,62 | 3,56 | 3,57 | 613 | 3.430.658 |
| 30/10/2025 | 3,51 | 3,59 | +1,70% | 3,43 | 3,90 | 3,63 | 3,59 | 3,63 | 883 | 4.890.437 |
| 29/10/2025 | 3,65 | 3,53 | -2,22% | 3,50 | 3,70 | 3,57 | 3,53 | 3,56 | 599 | 3.268.008 |
| 28/10/2025 | 3,70 | 3,61 | -0,82% | 3,60 | 3,74 | 3,65 | 3,61 | 3,65 | 523 | 3.035.436 |
| 27/10/2025 | 3,83 | 3,64 | -3,70% | 3,59 | 3,91 | 3,68 | 3,64 | 3,65 | 923 | 5.853.320 |
| 24/10/2025 | 3,56 | 3,78 | +7,69% | 3,55 | 3,94 | 3,75 | 3,78 | 3,83 | 1.196 | 7.660.803 |
| 23/10/2025 | 3,30 | 3,51 | +11,78% | 3,14 | 3,69 | 3,42 | 3,50 | 3,51 | 1.176 | 6.313.419 |
| 22/10/2025 | 3,16 | 3,14 | 0,00% | 3,13 | 3,25 | 3,18 | 3,14 | 3,19 | 474 | 2.313.565 |
| 21/10/2025 | 3,13 | 3,14 | -0,32% | 3,09 | 3,20 | 3,15 | 3,14 | 3,17 | 485 | 2.273.166 |
| 20/10/2025 | 3,10 | 3,15 | +1,94% | 3,09 | 3,18 | 3,13 | 3,12 | 3,16 | 516 | 2.502.862 |
| 17/10/2025 | 3,11 | 3,09 | -1,59% | 3,06 | 3,15 | 3,09 | 3,08 | 3,10 | 624 | 2.669.372 |
| 16/10/2025 | 3,21 | 3,14 | -3,98% | 3,09 | 3,44 | 3,21 | 3,13 | 3,14 | 983 | 4.136.942 |
| 15/10/2025 | 3,21 | 3,27 | +1,87% | 3,18 | 3,38 | 3,28 | 3,26 | 3,27 | 619 | 3.054.100 |
| 14/10/2025 | 3,14 | 3,21 | +0,63% | 3,11 | 3,24 | 3,17 | 3,18 | 3,21 | 523 | 2.530.746 |
| 13/10/2025 | 3,12 | 3,19 | +0,95% | 3,11 | 3,22 | 3,14 | 3,14 | 3,19 | 555 | 2.940.606 |
| 10/10/2025 | 3,19 | 3,16 | -1,25% | 3,11 | 3,25 | 3,15 | 3,16 | 3,17 | 632 | 3.066.250 |
| 9/10/2025 | 3,21 | 3,20 | -0,31% | 3,17 | 3,28 | 3,20 | 3,19 | 3,20 | 744 | 3.109.879 |
| 8/10/2025 | 3,24 | 3,21 | -1,83% | 3,21 | 3,35 | 3,27 | 3,21 | 3,27 | 678 | 3.168.394 |
| 7/10/2025 | 3,38 | 3,27 | -3,82% | 3,23 | 3,39 | 3,28 | 3,25 | 3,27 | 1.223 | 3.982.654 |
| 6/10/2025 | 3,50 | 3,40 | -3,95% | 3,40 | 3,55 | 3,44 | 3,40 | 3,43 | 947 | 3.216.358 |
| 3/10/2025 | 3,60 | 3,54 | -2,48% | 3,51 | 3,62 | 3,55 | 3,52 | 3,54 | 792 | 3.197.152 |
| 2/10/2025 | 3,78 | 3,63 | -6,68% | 3,62 | 3,85 | 3,67 | 3,63 | 3,69 | 1.040 | 4.180.057 |
| 1/10/2025 | 3,92 | 3,89 | -1,77% | 3,69 | 4,00 | 3,78 | 3,83 | 3,89 | 1.185 | 6.601.502 |
| 30/9/2025 | 4,10 | 3,96 | -4,35% | 3,93 | 4,21 | 4,00 | 3,96 | 3,97 | 957 | 6.134.838 |
| 29/9/2025 | 4,30 | 4,14 | -3,72% | 4,06 | 4,47 | 4,18 | 4,14 | 4,18 | 1.098 | 5.708.236 |
| 26/9/2025 | 4,28 | 4,30 | -1,83% | 4,24 | 4,43 | 4,30 | 4,30 | 4,36 | 500 | 3.586.196 |
| 25/9/2025 | 4,50 | 4,38 | -3,95% | 4,21 | 4,55 | 4,37 | 4,32 | 4,38 | 753 | 6.165.595 |
| 24/9/2025 | 4,66 | 4,56 | -3,59% | 4,51 | 4,77 | 4,59 | 4,56 | 4,59 | 771 | 5.967.446 |
| 23/9/2025 | 4,60 | 4,73 | +2,38% | 4,60 | 4,81 | 4,69 | 4,66 | 4,73 | 723 | 6.606.722 |
| 22/9/2025 | 4,90 | 4,62 | -4,74% | 4,62 | 4,97 | 4,75 | 4,62 | 4,65 | 838 | 6.240.249 |
| 19/9/2025 | 4,68 | 4,85 | +5,21% | 4,58 | 4,87 | 4,73 | 4,84 | 4,85 | 1.156 | 8.352.826 |
| 18/9/2025 | 4,92 | 4,61 | -6,11% | 4,57 | 5,08 | 4,73 | 4,61 | 4,64 | 1.249 | 10.914.518 |
| 17/9/2025 | 4,36 | 4,91 | +13,39% | 4,36 | 5,01 | 4,77 | 4,87 | 4,91 | 1.318 | 12.064.363 |
| 16/9/2025 | 4,23 | 4,33 | +2,36% | 4,23 | 4,67 | 4,39 | 4,33 | 4,38 | 865 | 6.709.055 |
| 15/9/2025 | 4,23 | 4,23 | +0,71% | 4,16 | 4,31 | 4,21 | 4,18 | 4,23 | 677 | 4.301.978 |
| 12/9/2025 | 4,37 | 4,20 | -4,11% | 4,16 | 4,42 | 4,24 | 4,19 | 4,20 | 643 | 3.665.543 |
| 11/9/2025 | 4,26 | 4,38 | +3,30% | 4,25 | 4,58 | 4,39 | 4,36 | 4,46 | 617 | 4.335.509 |
| 10/9/2025 | 4,24 | 4,24 | +0,24% | 4,20 | 4,46 | 4,30 | 4,24 | 4,29 | 590 | 4.070.942 |
| 9/9/2025 | 4,23 | 4,23 | -0,94% | 4,14 | 4,58 | 4,32 | 4,23 | 4,24 | 771 | 4.956.863 |
| 8/9/2025 | 4,54 | 4,27 | -5,32% | 4,18 | 4,68 | 4,32 | 4,25 | 4,27 | 1.239 | 8.502.638 |
| 5/9/2025 | 4,75 | 4,51 | -6,43% | 4,51 | 4,97 | 4,68 | 4,51 | 4,60 | 1.006 | 7.509.545 |