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.
BIOM3 - BIOMM - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,95 | 7,28 | +4,75% | 6,94 | 7,34 | 7,13 | 7,25 | 7,28 | 91 | 23.897.600 |
| 5/9/2025 | 6,75 | 6,95 | +2,21% | 6,75 | 6,95 | 6,83 | 6,90 | 6,94 | 28 | 8.545.000 |
| 4/9/2025 | 6,77 | 6,80 | +2,41% | 6,77 | 6,94 | 6,79 | 6,81 | 6,87 | 23 | 6.180.100 |
| 3/9/2025 | 6,78 | 6,64 | -2,21% | 6,60 | 6,80 | 6,71 | 6,64 | 6,70 | 63 | 19.958.200 |
| 2/9/2025 | 6,78 | 6,79 | +1,34% | 6,78 | 6,92 | 6,87 | 6,73 | 6,79 | 23 | 9.768.700 |
| 1/9/2025 | 6,59 | 6,70 | +1,98% | 6,59 | 6,98 | 6,78 | 6,70 | 6,79 | 72 | 16.492.000 |
| 29/8/2025 | 6,40 | 6,57 | +1,86% | 6,36 | 6,99 | 6,59 | 6,56 | 6,81 | 94 | 35.836.400 |
| 28/8/2025 | 6,44 | 6,45 | +0,78% | 6,40 | 6,50 | 6,46 | 6,39 | 6,45 | 63 | 18.438.700 |
| 27/8/2025 | 6,43 | 6,40 | -1,23% | 6,39 | 6,48 | 6,41 | 6,39 | 6,52 | 64 | 15.844.400 |
| 26/8/2025 | 6,49 | 6,48 | +0,62% | 6,30 | 6,55 | 6,40 | 6,37 | 6,45 | 54 | 16.403.700 |
| 25/8/2025 | 7,14 | 6,44 | -7,34% | 6,44 | 7,23 | 6,76 | 6,40 | 6,44 | 237 | 41.688.500 |
| 22/8/2025 | 7,10 | 6,95 | -2,11% | 6,95 | 7,34 | 7,15 | 6,95 | 7,19 | 96 | 18.892.900 |
| 21/8/2025 | 6,95 | 7,10 | +2,45% | 6,90 | 7,10 | 6,92 | 7,03 | 7,20 | 5 | 1.177.400 |
| 20/8/2025 | 7,11 | 6,93 | -2,39% | 6,93 | 7,11 | 7,00 | 6,97 | 7,10 | 3 | 210.100 |
| 19/8/2025 | 7,09 | 7,10 | -0,28% | 7,09 | 7,11 | 7,09 | 7,10 | 7,16 | 7 | 496.900 |
| 18/8/2025 | 7,23 | 7,12 | -1,52% | 7,09 | 7,28 | 7,20 | 7,12 | 7,24 | 10 | 2.017.900 |
| 15/8/2025 | 7,11 | 7,23 | +1,26% | 6,89 | 7,67 | 7,38 | 7,23 | 7,39 | 58 | 10.263.700 |
| 14/8/2025 | 7,12 | 7,14 | -1,52% | 7,12 | 7,25 | 7,15 | 7,18 | 7,36 | 7 | 1.789.100 |
| 13/8/2025 | 7,18 | 7,25 | +3,57% | 7,16 | 7,34 | 7,21 | 7,25 | 7,37 | 27 | 6.276.400 |
| 12/8/2025 | 6,99 | 7,00 | +0,72% | 6,99 | 7,18 | 7,07 | 7,00 | 7,22 | 18 | 2.475.500 |
| 11/8/2025 | 7,04 | 6,95 | -3,47% | 6,82 | 7,11 | 6,96 | 6,95 | 7,00 | 59 | 11.775.600 |
| 8/8/2025 | 7,14 | 7,20 | 0,00% | 7,14 | 7,25 | 7,19 | 7,13 | 7,20 | 13 | 1.799.100 |
| 7/8/2025 | 7,13 | 7,20 | -0,14% | 7,13 | 7,20 | 7,15 | 7,20 | 7,31 | 7 | 930.200 |
| 6/8/2025 | 7,11 | 7,21 | +1,55% | 7,08 | 7,36 | 7,21 | 7,19 | 7,29 | 13 | 1.804.900 |
| 5/8/2025 | 7,15 | 7,10 | +0,42% | 7,10 | 7,15 | 7,08 | 7,06 | 7,10 | 14 | 2.480.500 |
| 4/8/2025 | 7,28 | 7,07 | -2,88% | 7,07 | 7,35 | 7,14 | 7,01 | 7,07 | 90 | 30.653.600 |
| 1/8/2025 | 7,29 | 7,28 | +1,82% | 7,21 | 7,36 | 7,30 | 7,21 | 7,28 | 17 | 1.606.500 |
| 31/7/2025 | 7,20 | 7,15 | +0,70% | 7,12 | 7,26 | 7,15 | 7,15 | 7,27 | 46 | 6.227.100 |
| 30/7/2025 | 7,12 | 7,10 | -0,28% | 7,10 | 7,24 | 7,15 | 7,10 | 7,34 | 18 | 2.788.700 |
| 29/7/2025 | 7,44 | 7,12 | -3,65% | 7,12 | 7,44 | 7,28 | 7,12 | 7,26 | 143 | 13.772.300 |
| 28/7/2025 | 7,40 | 7,39 | -0,81% | 7,39 | 7,57 | 7,40 | 7,39 | 7,40 | 43 | 6.593.400 |
| 25/7/2025 | 7,41 | 7,45 | +0,68% | 7,41 | 7,67 | 7,52 | 7,45 | 7,48 | 39 | 5.715.600 |
| 24/7/2025 | 7,60 | 7,40 | -3,65% | 7,40 | 7,94 | 7,67 | 7,40 | 7,56 | 203 | 21.726.400 |
| 23/7/2025 | 7,57 | 7,68 | +1,19% | 7,46 | 7,80 | 7,56 | 7,40 | 7,69 | 35 | 5.594.700 |
| 22/7/2025 | 7,46 | 7,59 | +2,57% | 7,40 | 7,59 | 7,48 | 7,40 | 7,60 | 8 | 598.600 |
| 21/7/2025 | 7,63 | 7,40 | -3,01% | 7,40 | 7,63 | 7,51 | 7,40 | 7,73 | 14 | 9.169.800 |
| 18/7/2025 | 7,61 | 7,63 | +1,73% | 7,58 | 7,71 | 7,62 | 7,56 | 7,64 | 21 | 4.193.900 |
| 17/7/2025 | 7,56 | 7,50 | -1,32% | 7,50 | 7,62 | 7,56 | 7,50 | 7,59 | 17 | 2.344.100 |
| 16/7/2025 | 7,61 | 7,60 | +0,53% | 7,60 | 7,73 | 7,67 | 7,60 | 7,67 | 22 | 2.914.600 |
| 15/7/2025 | 7,82 | 7,56 | -1,31% | 7,55 | 7,82 | 7,68 | 7,56 | 7,67 | 32 | 4.455.400 |
| 14/7/2025 | 7,73 | 7,66 | -1,54% | 7,62 | 7,74 | 7,68 | 7,66 | 7,67 | 31 | 4.151.400 |
| 11/7/2025 | 7,69 | 7,78 | +1,04% | 7,50 | 7,83 | 7,63 | 7,67 | 7,79 | 44 | 4.274.300 |
| 10/7/2025 | 7,60 | 7,70 | +1,32% | 7,19 | 7,70 | 7,44 | 7,50 | 7,70 | 68 | 9.080.900 |
| 9/7/2025 | 8,01 | 7,60 | -4,76% | 7,60 | 8,01 | 7,69 | 7,60 | 7,65 | 82 | 11.777.300 |
| 8/7/2025 | 7,75 | 7,98 | +2,57% | 7,71 | 8,02 | 7,89 | 7,86 | 8,00 | 84 | 13.031.800 |
| 7/7/2025 | 7,27 | 7,78 | +6,58% | 7,27 | 7,79 | 7,56 | 7,59 | 7,78 | 222 | 39.407.900 |
| 4/7/2025 | 7,13 | 7,30 | +0,27% | 7,07 | 7,31 | 7,20 | 7,12 | 7,30 | 52 | 10.375.600 |
| 3/7/2025 | 7,08 | 7,28 | +4,45% | 7,03 | 7,38 | 7,22 | 7,20 | 7,28 | 88 | 13.721.200 |
| 2/7/2025 | 7,15 | 6,97 | -1,69% | 6,97 | 7,30 | 7,11 | 6,97 | 7,00 | 86 | 17.429.100 |
| 1/7/2025 | 7,14 | 7,09 | -2,74% | 6,89 | 7,55 | 7,10 | 7,09 | 7,10 | 930 | 200.690.000 |
| 30/6/2025 | 7,13 | 7,29 | +2,24% | 7,12 | 7,54 | 7,28 | 7,27 | 7,29 | 413 | 43.865.000 |
| 27/6/2025 | 7,01 | 7,13 | +1,86% | 6,99 | 7,13 | 7,01 | 7,00 | 7,13 | 115 | 14.441.100 |
| 26/6/2025 | 6,98 | 7,00 | +0,57% | 6,98 | 7,39 | 7,09 | 6,98 | 7,00 | 315 | 40.845.100 |
| 25/6/2025 | 7,09 | 6,96 | +0,14% | 6,96 | 7,17 | 7,00 | 6,96 | 7,05 | 89 | 12.259.600 |
| 24/6/2025 | 7,00 | 6,95 | -0,29% | 6,93 | 7,02 | 6,98 | 6,95 | 6,98 | 50 | 8.726.800 |
| 23/6/2025 | 7,06 | 6,97 | -1,13% | 6,95 | 7,15 | 7,02 | 6,97 | 7,05 | 246 | 54.311.600 |
| 20/6/2025 | 6,97 | 7,05 | +0,71% | 6,96 | 7,29 | 7,03 | 7,05 | 7,25 | 318 | 39.818.400 |
| 18/6/2025 | 6,76 | 7,00 | +1,60% | 6,76 | 7,05 | 6,94 | 6,96 | 7,00 | 275 | 73.019.100 |
| 17/6/2025 | 6,54 | 6,89 | +5,67% | 6,54 | 6,95 | 6,78 | 6,79 | 6,89 | 370 | 45.048.900 |
| 16/6/2025 | 7,05 | 6,52 | -6,86% | 6,52 | 7,08 | 6,66 | 6,52 | 6,58 | 2.559 | 221.375.300 |
| 13/6/2025 | 7,17 | 7,00 | -2,23% | 6,83 | 7,29 | 7,07 | 6,98 | 7,00 | 560 | 108.234.200 |
| 12/6/2025 | 8,02 | 7,16 | -10,50% | 6,96 | 8,10 | 7,43 | 7,15 | 7,16 | 3.224 | 327.229.400 |
| 11/6/2025 | 8,58 | 8,00 | -8,26% | 7,77 | 8,58 | 8,07 | 8,00 | 8,13 | 620 | 60.395.400 |
| 10/6/2025 | 8,95 | 8,72 | -2,57% | 8,72 | 8,99 | 8,83 | 8,70 | 9,00 | 41 | 6.008.400 |
| 9/6/2025 | 8,83 | 8,95 | +1,36% | 8,51 | 9,00 | 8,73 | 8,80 | 8,95 | 137 | 23.749.700 |
| 6/6/2025 | 9,87 | 8,83 | -10,26% | 8,83 | 9,97 | 9,28 | 8,83 | 8,95 | 267 | 61.497.500 |
| 5/6/2025 | 9,71 | 9,84 | -1,80% | 9,41 | 9,84 | 9,58 | 9,54 | 9,87 | 107 | 12.370.900 |
| 4/6/2025 | 10,07 | 10,02 | -0,60% | 9,80 | 10,12 | 9,93 | 9,88 | 10,05 | 77 | 36.676.800 |
| 3/6/2025 | 9,94 | 10,08 | +2,54% | 9,82 | 10,08 | 9,97 | 9,90 | 10,00 | 73 | 28.927.700 |
| 2/6/2025 | 10,50 | 9,83 | -5,21% | 9,69 | 10,50 | 9,97 | 9,73 | 9,83 | 200 | 42.290.200 |
| 30/5/2025 | 10,24 | 10,37 | -0,58% | 10,15 | 10,42 | 10,24 | 10,16 | 10,38 | 110 | 19.770.900 |
| 29/5/2025 | 10,48 | 10,43 | +1,26% | 10,19 | 10,48 | 10,34 | 10,32 | 10,43 | 160 | 63.003.200 |
| 28/5/2025 | 10,51 | 10,30 | -0,96% | 10,21 | 10,52 | 10,39 | 10,29 | 10,30 | 57 | 25.572.200 |
| 27/5/2025 | 10,21 | 10,40 | +1,46% | 10,11 | 10,56 | 10,36 | 10,32 | 10,40 | 217 | 80.822.900 |
| 26/5/2025 | 10,19 | 10,25 | -1,44% | 10,12 | 10,31 | 10,19 | 10,22 | 10,26 | 51 | 10.497.900 |
| 23/5/2025 | 10,59 | 10,40 | -1,42% | 10,14 | 10,59 | 10,37 | 10,40 | 10,46 | 231 | 71.720.200 |
| 22/5/2025 | 10,45 | 10,55 | +1,83% | 10,40 | 10,63 | 10,54 | 10,53 | 10,55 | 225 | 108.635.100 |
| 21/5/2025 | 10,64 | 10,36 | -2,63% | 10,31 | 10,65 | 10,54 | 10,36 | 10,50 | 295 | 123.642.500 |
| 20/5/2025 | 10,32 | 10,64 | +2,01% | 10,32 | 10,66 | 10,61 | 10,52 | 10,64 | 260 | 104.487.000 |
| 19/5/2025 | 10,18 | 10,43 | +2,25% | 10,16 | 10,43 | 10,31 | 10,23 | 10,43 | 76 | 46.126.600 |
| 16/5/2025 | 10,20 | 10,20 | +1,09% | 10,08 | 10,49 | 10,19 | 10,01 | 10,20 | 228 | 75.676.500 |
| 15/5/2025 | 10,14 | 10,09 | -0,10% | 9,86 | 10,18 | 10,05 | 9,85 | 10,09 | 86 | 21.419.100 |
| 14/5/2025 | 10,01 | 10,10 | +1,30% | 9,85 | 10,18 | 10,06 | 10,09 | 10,10 | 80 | 22.353.400 |
| 13/5/2025 | 10,03 | 9,97 | -0,40% | 9,95 | 10,24 | 10,09 | 9,97 | 10,19 | 107 | 19.896.600 |
| 12/5/2025 | 10,02 | 10,01 | +0,10% | 10,00 | 10,32 | 10,18 | 10,00 | 10,16 | 164 | 63.634.100 |
| 9/5/2025 | 10,19 | 10,00 | -0,50% | 10,00 | 10,50 | 10,29 | 9,95 | 10,00 | 97 | 29.232.000 |
| 8/5/2025 | 10,00 | 10,05 | +1,11% | 9,96 | 10,12 | 10,02 | 9,96 | 10,05 | 33 | 6.318.600 |
| 7/5/2025 | 10,00 | 9,94 | +0,91% | 9,91 | 10,02 | 9,97 | 9,94 | 9,98 | 19 | 3.889.600 |
| 6/5/2025 | 9,95 | 9,85 | -0,61% | 9,85 | 9,96 | 9,90 | 9,82 | 9,97 | 35 | 8.815.600 |
| 5/5/2025 | 10,01 | 9,91 | -2,94% | 9,90 | 10,01 | 9,98 | 9,91 | 10,00 | 25 | 12.486.300 |
| 2/5/2025 | 9,90 | 10,21 | +0,89% | 9,90 | 10,24 | 10,18 | 9,97 | 10,22 | 25 | 4.276.500 |
| 29/4/2025 | 10,15 | 10,12 | +1,81% | 9,93 | 10,18 | 10,09 | 9,95 | 10,15 | 69 | 24.441.000 |
| 28/4/2025 | 10,14 | 9,94 | -1,97% | 9,88 | 10,27 | 10,07 | 9,88 | 9,94 | 49 | 15.412.000 |
| 25/4/2025 | 10,00 | 10,14 | +1,20% | 9,80 | 10,20 | 10,06 | 10,00 | 10,14 | 71 | 27.667.400 |
| 24/4/2025 | 9,88 | 10,02 | +3,30% | 9,81 | 10,24 | 10,06 | 10,02 | 10,15 | 92 | 50.931.600 |
| 23/4/2025 | 9,80 | 9,70 | -0,51% | 9,70 | 10,18 | 9,95 | 9,62 | 9,70 | 122 | 52.967.700 |
| 22/4/2025 | 9,81 | 9,75 | 0,00% | 9,73 | 9,83 | 9,77 | 9,74 | 9,80 | 28 | 10.363.100 |
| 17/4/2025 | 10,00 | 9,75 | -5,34% | 9,75 | 10,30 | 10,13 | 9,70 | 10,30 | 71 | 24.015.800 |
| 16/4/2025 | 9,41 | 10,30 | +9,81% | 9,41 | 10,34 | 10,13 | 10,05 | 10,30 | 254 | 60.917.200 |
| 15/4/2025 | 9,56 | 9,38 | -1,57% | 9,38 | 9,57 | 9,49 | 9,34 | 9,53 | 11 | 1.139.300 |
| 14/4/2025 | 9,53 | 9,53 | -0,21% | 9,48 | 9,54 | 9,51 | 9,42 | 9,53 | 17 | 2.855.600 |
| 11/4/2025 | 9,24 | 9,55 | +3,80% | 9,16 | 9,55 | 9,29 | 9,30 | 9,55 | 23 | 3.903.400 |
| 10/4/2025 | 9,51 | 9,20 | -4,27% | 9,20 | 9,72 | 9,49 | 9,20 | 9,54 | 55 | 15.000.100 |
| 9/4/2025 | 9,08 | 9,61 | +6,19% | 9,08 | 9,61 | 9,36 | 9,42 | 9,63 | 50 | 11.141.500 |
| 8/4/2025 | 9,41 | 9,05 | -1,63% | 9,05 | 9,45 | 9,20 | 9,05 | 9,18 | 44 | 7.823.200 |
| 7/4/2025 | 9,45 | 9,20 | -2,85% | 9,10 | 9,45 | 9,23 | 9,20 | 9,45 | 122 | 25.110.600 |
| 4/4/2025 | 9,50 | 9,47 | -3,27% | 9,47 | 9,76 | 9,56 | 9,46 | 9,49 | 44 | 10.047.700 |
| 3/4/2025 | 10,04 | 9,79 | -1,21% | 9,79 | 10,16 | 9,99 | 9,76 | 10,00 | 98 | 24.385.100 |
| 2/4/2025 | 10,07 | 9,91 | 0,00% | 9,91 | 10,07 | 10,01 | 9,91 | 10,00 | 16 | 12.316.400 |
| 1/4/2025 | 9,82 | 9,91 | +0,71% | 9,82 | 10,15 | 10,03 | 9,85 | 9,91 | 174 | 40.632.800 |
| 31/3/2025 | 9,50 | 9,84 | +1,55% | 9,01 | 10,00 | 9,57 | 9,84 | 9,89 | 219 | 42.505.900 |
| 28/3/2025 | 9,80 | 9,69 | -1,12% | 9,55 | 9,85 | 9,60 | 9,68 | 9,70 | 562 | 438.620.000 |
| 27/3/2025 | 10,20 | 9,80 | -2,58% | 9,80 | 10,20 | 9,93 | 9,80 | 9,86 | 114 | 26.236.600 |
| 26/3/2025 | 10,18 | 10,06 | -1,37% | 9,80 | 10,18 | 10,04 | 9,80 | 10,08 | 131 | 34.352.600 |
| 25/3/2025 | 10,38 | 10,20 | -1,64% | 10,15 | 10,44 | 10,32 | 10,20 | 10,27 | 126 | 34.287.900 |
| 24/3/2025 | 10,12 | 10,37 | +2,78% | 10,12 | 10,37 | 10,28 | 10,37 | 10,38 | 84 | 15.731.300 |
| 21/3/2025 | 10,13 | 10,09 | -1,56% | 10,09 | 10,46 | 10,25 | 10,09 | 10,37 | 231 | 85.120.900 |
| 20/3/2025 | 10,09 | 10,25 | +0,49% | 10,08 | 10,35 | 10,20 | 10,07 | 10,25 | 180 | 34.784.800 |
| 19/3/2025 | 10,13 | 10,20 | +0,99% | 10,03 | 10,47 | 10,21 | 10,19 | 10,20 | 300 | 59.271.100 |
| 18/3/2025 | 10,20 | 10,10 | -2,79% | 10,09 | 10,37 | 10,21 | 10,10 | 10,21 | 135 | 25.235.900 |
| 17/3/2025 | 10,18 | 10,39 | +2,06% | 10,18 | 10,56 | 10,38 | 10,30 | 10,39 | 210 | 75.060.500 |
| 14/3/2025 | 9,98 | 10,18 | +0,99% | 9,98 | 10,58 | 10,37 | 10,18 | 10,25 | 181 | 40.031.000 |
| 13/3/2025 | 10,04 | 10,08 | +0,80% | 9,85 | 10,08 | 9,95 | 9,91 | 10,08 | 139 | 23.787.800 |
| 12/3/2025 | 10,06 | 10,00 | -0,70% | 10,00 | 10,30 | 10,17 | 10,00 | 10,15 | 142 | 34.593.300 |
| 11/3/2025 | 10,02 | 10,07 | +1,92% | 9,73 | 10,39 | 10,04 | 10,04 | 10,26 | 243 | 70.639.200 |
| 10/3/2025 | 10,00 | 9,88 | -1,20% | 9,76 | 10,10 | 9,91 | 9,74 | 9,88 | 168 | 41.556.500 |
| 7/3/2025 | 9,81 | 10,00 | +1,83% | 9,81 | 10,11 | 10,00 | 10,00 | 10,04 | 107 | 50.444.700 |
| 6/3/2025 | 10,29 | 9,82 | -3,54% | 9,82 | 10,29 | 10,08 | 9,80 | 9,82 | 64 | 18.962.900 |
| 5/3/2025 | 9,80 | 10,18 | +5,06% | 9,73 | 10,30 | 10,00 | 10,04 | 10,18 | 74 | 31.910.200 |
| 28/2/2025 | 9,95 | 9,69 | -3,10% | 9,67 | 10,00 | 9,80 | 9,67 | 9,69 | 99 | 38.719.400 |
| 27/2/2025 | 9,95 | 10,00 | +0,81% | 9,67 | 10,28 | 10,01 | 9,85 | 10,00 | 269 | 136.633.600 |
| 26/2/2025 | 9,49 | 9,92 | +8,42% | 9,40 | 9,93 | 9,62 | 9,74 | 9,92 | 361 | 156.639.300 |
| 25/2/2025 | 10,58 | 9,15 | -12,86% | 8,58 | 10,66 | 10,00 | 9,14 | 9,25 | 758 | 379.615.900 |
| 24/2/2025 | 10,24 | 10,50 | +0,67% | 10,24 | 10,73 | 10,63 | 10,39 | 10,54 | 370 | 304.991.900 |
| 21/2/2025 | 10,31 | 10,43 | -0,29% | 10,31 | 10,53 | 10,39 | 10,43 | 10,55 | 52 | 15.905.800 |
| 20/2/2025 | 10,55 | 10,46 | -1,78% | 10,39 | 10,64 | 10,53 | 10,46 | 10,62 | 125 | 30.546.600 |
| 19/2/2025 | 9,32 | 10,65 | +13,18% | 9,32 | 10,65 | 10,27 | 10,46 | 10,65 | 523 | 75.520.800 |
| 18/2/2025 | 9,47 | 9,41 | -0,95% | 9,41 | 9,63 | 9,50 | 9,36 | 9,57 | 15 | 2.281.200 |
| 17/2/2025 | 9,47 | 9,50 | +0,32% | 9,29 | 9,71 | 9,59 | 9,50 | 9,73 | 134 | 39.334.800 |
| 14/2/2025 | 9,31 | 9,47 | +1,61% | 9,30 | 9,64 | 9,39 | 9,47 | 9,54 | 131 | 33.246.000 |
| 13/2/2025 | 9,39 | 9,32 | -0,43% | 9,31 | 9,41 | 9,33 | 9,32 | 9,45 | 50 | 8.029.500 |
| 12/2/2025 | 9,71 | 9,36 | -4,00% | 9,36 | 9,71 | 9,47 | 9,36 | 9,49 | 177 | 39.600.100 |
| 11/2/2025 | 9,92 | 9,75 | 0,00% | 9,74 | 9,94 | 9,84 | 9,75 | 9,90 | 101 | 25.597.900 |
| 10/2/2025 | 9,71 | 9,75 | +0,31% | 9,71 | 10,26 | 9,87 | 9,75 | 9,80 | 347 | 102.743.300 |
| 7/2/2025 | 9,54 | 9,72 | +1,78% | 9,41 | 9,80 | 9,66 | 9,70 | 9,72 | 125 | 22.429.800 |
| 6/2/2025 | 9,42 | 9,55 | +2,14% | 9,39 | 9,67 | 9,57 | 9,55 | 9,60 | 127 | 55.815.900 |
| 5/2/2025 | 9,55 | 9,35 | -1,16% | 9,13 | 9,66 | 9,34 | 9,29 | 9,35 | 410 | 94.206.100 |
| 4/2/2025 | 9,73 | 9,46 | -1,97% | 9,46 | 9,80 | 9,66 | 9,45 | 9,84 | 261 | 113.654.600 |
| 3/2/2025 | 9,78 | 9,65 | -0,52% | 9,41 | 9,78 | 9,58 | 9,41 | 9,65 | 235 | 57.586.500 |
| 31/1/2025 | 9,77 | 9,70 | +0,62% | 9,70 | 9,95 | 9,83 | 9,69 | 9,80 | 124 | 52.830.500 |
| 30/1/2025 | 9,52 | 9,64 | +2,44% | 9,50 | 9,79 | 9,70 | 9,64 | 9,73 | 140 | 76.991.800 |
| 29/1/2025 | 9,90 | 9,41 | -4,76% | 9,41 | 9,90 | 9,71 | 9,41 | 9,50 | 123 | 46.730.000 |
| 28/1/2025 | 9,90 | 9,88 | -0,20% | 9,70 | 9,99 | 9,87 | 9,82 | 9,88 | 238 | 96.564.200 |
| 27/1/2025 | 9,47 | 9,90 | +5,21% | 9,47 | 10,16 | 9,85 | 9,90 | 9,94 | 324 | 179.570.100 |
| 24/1/2025 | 9,54 | 9,41 | -0,95% | 9,34 | 9,55 | 9,46 | 9,41 | 9,46 | 155 | 52.043.700 |
| 23/1/2025 | 9,74 | 9,50 | -2,06% | 9,50 | 9,80 | 9,65 | 9,49 | 9,50 | 171 | 69.337.100 |
| 22/1/2025 | 9,57 | 9,70 | 0,00% | 9,56 | 9,88 | 9,77 | 9,67 | 9,70 | 287 | 104.373.100 |
| 21/1/2025 | 9,48 | 9,70 | +4,30% | 9,21 | 9,86 | 9,67 | 9,70 | 9,80 | 303 | 132.526.800 |
| 20/1/2025 | 9,20 | 9,30 | +1,09% | 9,10 | 9,95 | 9,61 | 9,30 | 9,74 | 352 | 123.505.800 |
| 17/1/2025 | 9,40 | 9,20 | -2,13% | 9,15 | 9,40 | 9,26 | 9,20 | 9,32 | 214 | 71.304.700 |
| 16/1/2025 | 9,76 | 9,40 | -4,47% | 9,15 | 9,76 | 9,34 | 9,35 | 9,40 | 317 | 97.008.700 |
| 15/1/2025 | 9,12 | 9,84 | +6,96% | 8,99 | 9,85 | 9,46 | 9,59 | 9,84 | 557 | 156.916.300 |
| 14/1/2025 | 9,21 | 9,20 | -0,65% | 9,00 | 9,25 | 9,15 | 9,09 | 9,20 | 166 | 47.771.100 |
| 13/1/2025 | 9,32 | 9,26 | -1,49% | 9,10 | 9,32 | 9,24 | 9,09 | 9,26 | 134 | 37.436.400 |
| 10/1/2025 | 9,25 | 9,40 | +0,53% | 9,16 | 9,50 | 9,36 | 9,38 | 9,40 | 129 | 30.920.000 |
| 9/1/2025 | 9,34 | 9,35 | +0,11% | 9,07 | 9,38 | 9,26 | 9,25 | 9,35 | 115 | 29.735.600 |
| 8/1/2025 | 9,53 | 9,34 | -4,69% | 9,09 | 9,55 | 9,29 | 9,09 | 9,34 | 233 | 77.165.400 |
| 7/1/2025 | 10,00 | 9,80 | -2,68% | 9,20 | 10,13 | 9,70 | 9,22 | 9,80 | 280 | 69.421.400 |
| 6/1/2025 | 10,39 | 10,07 | -4,10% | 9,70 | 10,48 | 10,04 | 9,80 | 10,08 | 415 | 118.980.200 |
| 3/1/2025 | 10,40 | 10,50 | 0,00% | 10,11 | 10,59 | 10,43 | 10,43 | 10,50 | 389 | 76.199.300 |
| 2/1/2025 | 10,66 | 10,50 | -1,50% | 10,01 | 10,66 | 10,37 | 10,19 | 10,50 | 174 | 77.210.100 |
| 30/12/2024 | 10,07 | 10,66 | +5,86% | 10,07 | 10,70 | 10,55 | 10,33 | 10,68 | 2.926 | 1.133.078.900 |
| 27/12/2024 | 9,29 | 10,07 | +9,46% | 9,00 | 10,07 | 9,73 | 9,75 | 10,07 | 3.078 | 410.952.800 |
| 26/12/2024 | 8,36 | 9,20 | +11,65% | 8,01 | 9,20 | 8,59 | 8,91 | 9,20 | 1.021 | 143.897.300 |
| 23/12/2024 | 7,84 | 8,24 | +6,74% | 7,61 | 8,24 | 8,20 | 7,71 | 8,24 | 61 | 18.132.700 |
| 20/12/2024 | 7,52 | 7,72 | +2,66% | 7,22 | 7,99 | 7,62 | 7,71 | 7,80 | 186 | 69.687.600 |
| 19/12/2024 | 7,20 | 7,52 | +1,62% | 7,01 | 7,90 | 7,37 | 7,52 | 7,88 | 160 | 61.395.800 |
| 18/12/2024 | 7,44 | 7,40 | +0,68% | 6,84 | 7,44 | 7,18 | 7,04 | 7,40 | 237 | 65.058.800 |
| 17/12/2024 | 7,42 | 7,35 | -3,03% | 7,28 | 7,61 | 7,43 | 7,35 | 7,57 | 135 | 46.850.700 |
| 16/12/2024 | 7,71 | 7,58 | -1,04% | 7,12 | 7,72 | 7,47 | 7,17 | 7,58 | 241 | 55.700.200 |
| 13/12/2024 | 8,02 | 7,66 | -4,49% | 7,66 | 8,15 | 7,85 | 7,66 | 7,80 | 181 | 53.361.900 |
| 12/12/2024 | 8,16 | 8,02 | -3,95% | 8,00 | 8,35 | 8,08 | 8,01 | 8,02 | 86 | 17.950.800 |
| 11/12/2024 | 8,19 | 8,35 | +0,72% | 8,10 | 8,50 | 8,29 | 8,34 | 8,35 | 105 | 38.659.800 |
| 10/12/2024 | 7,98 | 8,29 | +6,28% | 7,79 | 8,29 | 8,06 | 7,93 | 8,29 | 264 | 58.858.800 |
| 9/12/2024 | 8,14 | 7,80 | -3,70% | 7,80 | 8,17 | 7,91 | 7,80 | 8,00 | 231 | 46.543.500 |
| 6/12/2024 | 8,17 | 8,10 | -2,17% | 7,94 | 8,24 | 8,06 | 7,97 | 8,10 | 181 | 30.822.500 |
| 5/12/2024 | 8,05 | 8,28 | +5,34% | 7,73 | 8,28 | 8,04 | 8,01 | 8,28 | 240 | 52.137.400 |
| 4/12/2024 | 7,96 | 7,86 | -0,25% | 7,85 | 8,14 | 7,98 | 7,86 | 8,00 | 191 | 40.658.900 |
| 3/12/2024 | 8,13 | 7,88 | -2,84% | 7,88 | 8,50 | 8,13 | 7,88 | 8,00 | 303 | 69.204.700 |
| 2/12/2024 | 8,16 | 8,11 | 0,00% | 8,00 | 8,38 | 8,18 | 8,11 | 8,29 | 144 | 33.384.400 |
| 29/11/2024 | 7,98 | 8,11 | +1,50% | 7,53 | 8,21 | 7,87 | 8,11 | 8,25 | 312 | 56.793.300 |
| 28/11/2024 | 8,70 | 7,99 | -7,84% | 7,93 | 8,85 | 8,29 | 7,96 | 8,00 | 309 | 69.374.700 |
| 27/11/2024 | 9,09 | 8,67 | -2,36% | 8,60 | 9,09 | 8,85 | 8,66 | 8,67 | 268 | 76.398.100 |
| 26/11/2024 | 9,15 | 8,88 | -2,42% | 8,82 | 9,29 | 9,03 | 8,88 | 9,08 | 259 | 84.497.400 |
| 25/11/2024 | 8,84 | 9,10 | +3,53% | 8,80 | 9,10 | 8,95 | 9,10 | 9,15 | 158 | 46.474.300 |
| 22/11/2024 | 9,10 | 8,79 | -2,66% | 8,65 | 9,30 | 8,82 | 8,79 | 8,85 | 208 | 191.082.800 |
| 21/11/2024 | 9,40 | 9,03 | -2,90% | 9,03 | 9,40 | 9,15 | 9,00 | 9,10 | 83 | 18.868.400 |
| 19/11/2024 | 9,70 | 9,30 | -2,11% | 9,17 | 9,70 | 9,44 | 9,28 | 9,52 | 381 | 93.573.400 |
| 18/11/2024 | 9,49 | 9,50 | +2,70% | 9,16 | 9,50 | 9,34 | 9,50 | 9,70 | 244 | 64.666.100 |
| 14/11/2024 | 9,88 | 9,25 | -3,34% | 9,25 | 10,03 | 9,48 | 9,19 | 9,43 | 489 | 198.758.500 |
| 13/11/2024 | 9,90 | 9,57 | -1,95% | 9,34 | 10,05 | 9,63 | 9,57 | 9,60 | 342 | 111.477.700 |
| 12/11/2024 | 9,62 | 9,76 | +0,21% | 9,42 | 9,99 | 9,77 | 9,75 | 9,98 | 274 | 107.771.800 |
| 11/11/2024 | 9,99 | 9,74 | -3,56% | 9,58 | 10,04 | 9,82 | 9,71 | 9,74 | 203 | 53.725.800 |
| 8/11/2024 | 9,83 | 10,10 | +1,51% | 9,35 | 10,20 | 9,91 | 9,94 | 10,10 | 283 | 64.623.100 |
| 7/11/2024 | 9,92 | 9,95 | 0,00% | 9,17 | 9,95 | 9,74 | 9,90 | 9,95 | 285 | 76.877.400 |
| 6/11/2024 | 9,48 | 9,95 | +3,65% | 9,20 | 9,95 | 9,64 | 9,81 | 9,95 | 268 | 64.797.800 |
| 5/11/2024 | 8,86 | 9,60 | +7,26% | 8,86 | 9,60 | 9,40 | 9,60 | 9,63 | 220 | 58.997.900 |
| 4/11/2024 | 8,85 | 8,95 | +2,87% | 8,71 | 8,98 | 8,90 | 8,91 | 8,97 | 149 | 37.675.600 |
| 1/11/2024 | 8,76 | 8,70 | -0,80% | 8,48 | 8,83 | 8,65 | 8,55 | 8,70 | 132 | 26.316.400 |
| 31/10/2024 | 8,88 | 8,77 | -0,79% | 8,76 | 8,95 | 8,81 | 8,77 | 8,85 | 99 | 23.455.100 |
| 30/10/2024 | 8,88 | 8,84 | -0,45% | 8,80 | 9,05 | 8,93 | 8,84 | 8,89 | 183 | 43.174.400 |
| 29/10/2024 | 8,95 | 8,88 | +0,91% | 8,82 | 9,06 | 8,93 | 8,88 | 8,94 | 122 | 40.191.600 |
| 28/10/2024 | 8,78 | 8,80 | 0,00% | 8,78 | 9,08 | 8,94 | 8,80 | 8,82 | 238 | 45.600.600 |
| 25/10/2024 | 9,07 | 8,80 | -2,22% | 8,80 | 9,08 | 8,90 | 8,79 | 8,87 | 96 | 19.144.300 |
| 24/10/2024 | 9,06 | 9,00 | -0,66% | 8,80 | 9,15 | 8,98 | 8,86 | 9,00 | 153 | 28.922.600 |
| 23/10/2024 | 8,80 | 9,06 | +4,14% | 8,79 | 9,08 | 8,96 | 8,95 | 9,06 | 249 | 62.012.900 |
| 22/10/2024 | 9,05 | 8,70 | -2,90% | 8,69 | 9,08 | 8,86 | 8,70 | 8,80 | 330 | 82.158.900 |
| 21/10/2024 | 8,96 | 8,96 | +0,67% | 8,92 | 9,24 | 9,01 | 8,96 | 9,00 | 201 | 48.972.000 |
| 18/10/2024 | 9,00 | 8,90 | -0,56% | 8,90 | 9,08 | 8,96 | 8,90 | 9,09 | 173 | 56.003.400 |
| 17/10/2024 | 9,10 | 8,95 | -1,65% | 8,90 | 9,14 | 9,01 | 8,95 | 8,99 | 226 | 60.023.700 |
| 16/10/2024 | 9,35 | 9,10 | -1,09% | 9,00 | 9,35 | 9,09 | 9,02 | 9,10 | 211 | 40.187.900 |
| 15/10/2024 | 8,90 | 9,20 | +3,37% | 8,90 | 9,41 | 9,20 | 9,20 | 9,28 | 139 | 31.119.700 |
| 14/10/2024 | 8,87 | 8,90 | 0,00% | 8,87 | 9,03 | 8,95 | 8,89 | 9,00 | 83 | 17.913.100 |
| 11/10/2024 | 8,82 | 8,90 | -0,56% | 8,82 | 9,18 | 9,01 | 8,90 | 8,97 | 171 | 31.176.400 |
| 10/10/2024 | 9,30 | 8,95 | -2,29% | 8,82 | 9,30 | 8,96 | 8,95 | 9,00 | 290 | 64.880.200 |
| 9/10/2024 | 9,45 | 9,16 | -3,68% | 9,07 | 9,45 | 9,16 | 9,16 | 9,23 | 231 | 37.749.200 |
| 8/10/2024 | 9,64 | 9,51 | -2,96% | 9,41 | 9,68 | 9,50 | 9,51 | 9,56 | 326 | 87.751.100 |
| 7/10/2024 | 9,90 | 9,80 | -0,71% | 9,55 | 10,00 | 9,79 | 9,80 | 9,88 | 253 | 67.027.400 |
| 4/10/2024 | 9,91 | 9,87 | -0,20% | 9,87 | 9,99 | 9,91 | 9,87 | 9,93 | 152 | 56.634.800 |
| 3/10/2024 | 9,89 | 9,89 | +1,02% | 9,84 | 9,94 | 9,89 | 9,89 | 9,94 | 122 | 32.470.300 |
| 2/10/2024 | 9,86 | 9,79 | +0,82% | 9,79 | 9,99 | 9,87 | 9,79 | 9,88 | 252 | 58.291.200 |
| 1/10/2024 | 10,47 | 9,71 | -8,91% | 9,71 | 10,48 | 9,98 | 9,71 | 10,19 | 684 | 121.357.900 |
| 30/9/2024 | 10,00 | 10,66 | +5,54% | 9,82 | 10,66 | 10,50 | 9,92 | 10,66 | 278 | 136.163.400 |
| 26/9/2024 | 10,06 | 10,10 | +0,70% | 9,91 | 10,19 | 10,04 | 9,94 | 10,12 | 158 | 55.832.000 |
| 25/9/2024 | 9,83 | 10,03 | +1,31% | 9,79 | 10,10 | 9,98 | 9,99 | 10,03 | 198 | 66.214.000 |
| 24/9/2024 | 9,88 | 9,90 | +0,20% | 9,70 | 9,95 | 9,86 | 9,77 | 9,92 | 120 | 29.195.000 |
| 23/9/2024 | 10,10 | 9,88 | -2,18% | 9,69 | 10,10 | 9,80 | 9,87 | 9,91 | 89 | 18.434.600 |
| 20/9/2024 | 10,34 | 10,10 | -0,79% | 9,75 | 10,40 | 10,02 | 10,10 | 10,25 | 138 | 32.386.000 |
| 19/9/2024 | 10,41 | 10,18 | -1,17% | 9,92 | 10,51 | 10,24 | 10,17 | 10,33 | 323 | 69.374.000 |
| 18/9/2024 | 10,19 | 10,30 | +3,00% | 10,08 | 10,50 | 10,28 | 10,30 | 10,42 | 332 | 88.348.500 |
| 17/9/2024 | 9,85 | 10,00 | +3,41% | 9,70 | 10,26 | 10,01 | 10,00 | 10,06 | 695 | 115.772.400 |
| 16/9/2024 | 10,03 | 9,67 | -2,72% | 9,67 | 10,09 | 9,89 | 9,67 | 9,82 | 237 | 56.208.600 |
| 13/9/2024 | 9,99 | 9,94 | +1,43% | 9,84 | 10,15 | 10,02 | 9,93 | 9,99 | 305 | 75.357.400 |
| 12/9/2024 | 10,02 | 9,80 | -1,61% | 9,80 | 10,18 | 9,93 | 9,73 | 9,80 | 294 | 63.607.000 |
| 11/9/2024 | 10,02 | 9,96 | +4,51% | 9,70 | 10,30 | 10,05 | 9,95 | 10,00 | 722 | 176.593.400 |
| 10/9/2024 | 9,97 | 9,53 | -4,70% | 9,53 | 10,08 | 9,78 | 9,52 | 9,63 | 220 | 49.295.900 |