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.
BIOM3F - BIOMM - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,94 | 7,25 | +5,22% | 6,83 | 7,35 | 7,14 | 7,12 | 7,25 | 44 | 581.769 |
| 5/9/2025 | 6,72 | 6,89 | +1,17% | 6,72 | 6,97 | 6,86 | 6,85 | 6,95 | 14 | 208.640 |
| 4/9/2025 | 6,77 | 6,81 | +1,95% | 6,77 | 6,81 | 6,77 | 6,81 | 6,87 | 5 | 75.254 |
| 3/9/2025 | 6,84 | 6,68 | -1,47% | 6,68 | 6,87 | 6,75 | 6,68 | 6,78 | 20 | 267.352 |
| 2/9/2025 | 6,68 | 6,78 | -2,02% | 6,68 | 6,87 | 6,77 | 6,73 | 6,78 | 8 | 49.485 |
| 1/9/2025 | 6,96 | 6,92 | +5,33% | 6,70 | 6,99 | 6,80 | 6,71 | 6,80 | 21 | 160.557 |
| 29/8/2025 | 6,42 | 6,57 | +2,34% | 6,42 | 6,99 | 6,67 | 6,57 | 6,72 | 33 | 420.637 |
| 28/8/2025 | 6,40 | 6,42 | +0,16% | 6,40 | 6,49 | 6,43 | 6,42 | 6,49 | 21 | 203.231 |
| 27/8/2025 | 6,33 | 6,41 | +1,10% | 6,33 | 6,54 | 6,43 | 6,41 | 6,52 | 30 | 358.536 |
| 26/8/2025 | 6,50 | 6,34 | -3,94% | 6,33 | 6,59 | 6,44 | 6,38 | 6,48 | 26 | 106.923 |
| 25/8/2025 | 7,00 | 6,60 | -4,90% | 6,60 | 7,20 | 6,73 | 6,60 | 6,69 | 83 | 862.793 |
| 22/8/2025 | 7,00 | 6,94 | -1,42% | 6,94 | 7,25 | 7,06 | 6,92 | 7,12 | 65 | 681.985 |
| 21/8/2025 | 7,02 | 7,04 | -0,14% | 6,95 | 7,04 | 6,97 | 6,96 | 7,07 | 12 | 89.233 |
| 20/8/2025 | 7,01 | 7,05 | +0,14% | 7,01 | 7,10 | 7,02 | 7,01 | 7,24 | 14 | 94.160 |
| 19/8/2025 | 7,01 | 7,04 | -0,85% | 7,01 | 7,15 | 7,04 | 7,03 | 7,10 | 10 | 107.044 |
| 18/8/2025 | 7,09 | 7,10 | -2,74% | 7,01 | 7,22 | 7,08 | 7,08 | 7,20 | 48 | 187.160 |
| 15/8/2025 | 7,25 | 7,30 | +4,29% | 7,23 | 7,65 | 7,42 | 7,23 | 7,30 | 23 | 250.947 |
| 14/8/2025 | 7,28 | 7,00 | -3,18% | 7,00 | 7,28 | 7,10 | 7,05 | 7,25 | 16 | 250.102 |
| 13/8/2025 | 7,02 | 7,23 | +2,99% | 6,94 | 7,23 | 7,18 | 7,16 | 7,30 | 18 | 151.518 |
| 12/8/2025 | 6,90 | 7,02 | +1,01% | 6,80 | 7,18 | 7,00 | 7,02 | 7,18 | 36 | 293.342 |
| 11/8/2025 | 7,04 | 6,95 | -1,97% | 6,95 | 7,12 | 7,01 | 6,96 | 7,09 | 33 | 337.898 |
| 8/8/2025 | 7,22 | 7,09 | -0,84% | 7,04 | 7,22 | 7,11 | 7,05 | 7,21 | 25 | 251.744 |
| 7/8/2025 | 7,11 | 7,15 | -0,42% | 7,04 | 7,17 | 7,09 | 7,06 | 7,36 | 31 | 224.836 |
| 6/8/2025 | 7,18 | 7,18 | 0,00% | 7,04 | 7,18 | 7,14 | 7,12 | 7,19 | 13 | 119.990 |
| 5/8/2025 | 7,08 | 7,18 | -0,69% | 7,08 | 7,33 | 7,14 | 7,08 | 7,18 | 10 | 21.420 |
| 4/8/2025 | 7,12 | 7,23 | +1,40% | 7,11 | 7,48 | 7,20 | 7,11 | 7,23 | 39 | 467.206 |
| 1/8/2025 | 7,18 | 7,13 | +0,42% | 7,10 | 7,36 | 7,13 | 7,14 | 7,34 | 10 | 29.270 |
| 31/7/2025 | 7,11 | 7,10 | -1,80% | 7,10 | 7,39 | 7,17 | 7,10 | 7,22 | 23 | 292.117 |
| 30/7/2025 | 7,24 | 7,23 | +0,42% | 7,12 | 7,25 | 7,13 | 7,12 | 7,34 | 18 | 339.078 |
| 29/7/2025 | 7,37 | 7,20 | -2,31% | 7,20 | 7,37 | 7,29 | 7,17 | 7,32 | 32 | 288.132 |
| 28/7/2025 | 7,43 | 7,37 | -2,25% | 7,36 | 7,67 | 7,42 | 7,37 | 7,43 | 24 | 265.148 |
| 25/7/2025 | 7,46 | 7,54 | -0,40% | 7,46 | 7,58 | 7,55 | 7,46 | 7,54 | 26 | 330.816 |
| 24/7/2025 | 7,46 | 7,57 | -2,07% | 7,46 | 7,99 | 7,70 | 7,51 | 7,57 | 134 | 1.660.531 |
| 23/7/2025 | 7,59 | 7,73 | +1,31% | 7,51 | 7,73 | 7,58 | 7,45 | 7,73 | 24 | 171.521 |
| 22/7/2025 | 7,47 | 7,63 | +1,73% | 7,45 | 7,78 | 7,52 | 7,46 | 7,74 | 23 | 190.420 |
| 21/7/2025 | 7,74 | 7,50 | -1,45% | 7,50 | 7,74 | 7,58 | 7,48 | 7,72 | 17 | 129.744 |
| 18/7/2025 | 7,54 | 7,61 | +1,06% | 7,54 | 7,68 | 7,63 | 7,61 | 7,67 | 9 | 145.044 |
| 17/7/2025 | 7,61 | 7,53 | -1,18% | 7,53 | 7,74 | 7,66 | 7,53 | 7,59 | 15 | 155.519 |
| 16/7/2025 | 7,55 | 7,62 | +1,06% | 7,53 | 7,73 | 7,65 | 7,62 | 7,78 | 9 | 119.387 |
| 15/7/2025 | 7,54 | 7,54 | -3,21% | 7,54 | 7,83 | 7,61 | 7,50 | 7,67 | 9 | 144.710 |
| 14/7/2025 | 7,77 | 7,79 | +1,17% | 7,62 | 7,79 | 7,73 | 7,58 | 7,80 | 9 | 85.834 |
| 11/7/2025 | 7,66 | 7,70 | +1,58% | 7,20 | 7,78 | 7,61 | 7,62 | 7,78 | 25 | 308.529 |
| 10/7/2025 | 7,52 | 7,58 | -0,92% | 7,29 | 7,62 | 7,43 | 7,50 | 7,70 | 47 | 841.124 |
| 9/7/2025 | 7,75 | 7,65 | -2,80% | 7,65 | 8,08 | 7,83 | 7,58 | 8,09 | 19 | 165.282 |
| 8/7/2025 | 7,68 | 7,87 | +2,47% | 7,68 | 7,99 | 7,88 | 7,80 | 8,00 | 105 | 1.003.562 |
| 7/7/2025 | 7,18 | 7,68 | +5,21% | 7,18 | 7,70 | 7,56 | 7,50 | 7,68 | 46 | 1.275.632 |
| 4/7/2025 | 7,11 | 7,30 | +1,39% | 7,09 | 7,36 | 7,17 | 7,09 | 7,30 | 30 | 164.251 |
| 3/7/2025 | 7,17 | 7,20 | +1,41% | 7,02 | 7,37 | 7,21 | 7,03 | 7,26 | 44 | 258.259 |
| 2/7/2025 | 7,21 | 7,10 | +1,00% | 7,08 | 7,23 | 7,17 | 6,95 | 7,28 | 23 | 469.889 |
| 1/7/2025 | 7,29 | 7,03 | -2,36% | 6,85 | 7,52 | 7,10 | 7,02 | 7,19 | 61 | 780.595 |
| 30/6/2025 | 7,21 | 7,20 | +0,98% | 7,10 | 7,52 | 7,28 | 7,20 | 7,28 | 52 | 436.409 |
| 27/6/2025 | 7,09 | 7,13 | +0,99% | 7,01 | 7,13 | 7,07 | 7,00 | 7,15 | 8 | 140.850 |
| 26/6/2025 | 7,23 | 7,06 | -0,28% | 6,97 | 7,32 | 7,11 | 6,97 | 7,17 | 167 | 4.309.130 |
| 25/6/2025 | 7,22 | 7,08 | +1,29% | 6,99 | 7,22 | 7,05 | 7,02 | 7,08 | 17 | 141.788 |
| 24/6/2025 | 6,96 | 6,99 | +0,58% | 6,96 | 7,05 | 7,04 | 6,95 | 7,22 | 8 | 107.767 |
| 23/6/2025 | 7,05 | 6,95 | -1,70% | 6,95 | 7,20 | 7,09 | 6,95 | 7,07 | 53 | 1.067.767 |
| 20/6/2025 | 7,01 | 7,07 | +2,17% | 6,88 | 7,36 | 7,07 | 7,07 | 7,30 | 43 | 793.605 |
| 18/6/2025 | 6,92 | 6,92 | +2,22% | 6,92 | 7,00 | 6,97 | 6,73 | 6,96 | 14 | 152.016 |
| 17/6/2025 | 6,66 | 6,77 | +2,73% | 6,59 | 6,99 | 6,79 | 6,77 | 6,92 | 100 | 1.255.722 |
| 16/6/2025 | 7,00 | 6,59 | -5,45% | 6,53 | 7,01 | 6,73 | 6,59 | 6,69 | 149 | 1.550.014 |
| 13/6/2025 | 7,21 | 6,97 | -3,33% | 6,97 | 7,29 | 7,06 | 6,97 | 7,12 | 94 | 1.049.117 |
| 12/6/2025 | 8,15 | 7,21 | -8,85% | 7,00 | 8,15 | 7,39 | 7,21 | 7,25 | 208 | 2.420.324 |
| 11/6/2025 | 8,64 | 7,91 | -10,92% | 7,83 | 8,95 | 8,11 | 7,90 | 8,13 | 90 | 967.590 |
| 10/6/2025 | 9,07 | 8,88 | +0,57% | 8,71 | 9,07 | 8,81 | 8,80 | 9,06 | 24 | 144.492 |
| 9/6/2025 | 8,92 | 8,83 | -2,00% | 8,55 | 9,06 | 8,74 | 8,73 | 8,95 | 42 | 529.167 |
| 6/6/2025 | 9,84 | 9,01 | -4,66% | 8,98 | 9,94 | 9,28 | 9,01 | 9,21 | 84 | 1.016.762 |
| 5/6/2025 | 9,60 | 9,45 | -6,06% | 9,45 | 9,88 | 9,79 | 9,55 | 9,84 | 17 | 296.698 |
| 4/6/2025 | 9,70 | 10,06 | +1,62% | 9,70 | 10,08 | 9,98 | 9,88 | 10,06 | 7 | 53.922 |
| 3/6/2025 | 9,85 | 9,90 | +0,51% | 9,81 | 9,93 | 9,86 | 9,90 | 10,07 | 41 | 375.797 |
| 2/6/2025 | 10,08 | 9,85 | -3,71% | 9,85 | 10,58 | 10,08 | 9,85 | 10,01 | 57 | 598.333 |
| 30/5/2025 | 10,25 | 10,23 | -2,48% | 10,09 | 10,31 | 10,20 | 10,16 | 10,43 | 9 | 62.268 |
| 29/5/2025 | 10,54 | 10,49 | -0,10% | 10,33 | 10,54 | 10,44 | 10,21 | 10,50 | 3 | 40.735 |
| 28/5/2025 | 10,20 | 10,50 | +0,77% | 10,20 | 10,65 | 10,37 | 10,31 | 10,52 | 9 | 145.315 |
| 27/5/2025 | 10,19 | 10,42 | +0,19% | 10,01 | 10,58 | 10,32 | 10,25 | 10,50 | 13 | 387.038 |
| 26/5/2025 | 10,06 | 10,40 | +1,36% | 10,01 | 10,65 | 10,34 | 10,15 | 10,64 | 20 | 450.001 |
| 23/5/2025 | 10,41 | 10,26 | -3,48% | 10,20 | 10,63 | 10,35 | 10,24 | 10,55 | 18 | 333.533 |
| 22/5/2025 | 10,26 | 10,63 | +1,53% | 10,26 | 10,69 | 10,54 | 10,39 | 10,69 | 14 | 259.527 |
| 21/5/2025 | 10,75 | 10,47 | -1,51% | 10,36 | 10,75 | 10,50 | 10,25 | 10,50 | 49 | 1.309.350 |
| 20/5/2025 | 10,55 | 10,63 | +1,82% | 10,55 | 10,75 | 10,64 | 10,64 | 10,77 | 73 | 1.174.225 |
| 19/5/2025 | 10,47 | 10,44 | +4,09% | 10,23 | 10,47 | 10,38 | 10,23 | 10,47 | 16 | 459.834 |
| 16/5/2025 | 10,00 | 10,03 | +0,30% | 9,95 | 10,49 | 10,18 | 9,95 | 10,30 | 26 | 486.023 |
| 15/5/2025 | 10,30 | 10,00 | +0,50% | 10,00 | 10,47 | 10,17 | 9,95 | 10,47 | 10 | 226.994 |
| 14/5/2025 | 9,95 | 9,95 | -2,26% | 9,95 | 10,14 | 10,01 | 9,86 | 10,15 | 24 | 652.903 |
| 13/5/2025 | 10,00 | 10,18 | +1,80% | 9,96 | 10,35 | 10,14 | 10,01 | 10,31 | 17 | 342.009 |
| 12/5/2025 | 9,95 | 10,00 | -0,60% | 9,95 | 10,40 | 10,13 | 9,95 | 10,16 | 14 | 324.345 |
| 9/5/2025 | 10,25 | 10,06 | +1,93% | 9,86 | 10,36 | 10,15 | 10,06 | 10,36 | 31 | 576.796 |
| 8/5/2025 | 9,90 | 9,87 | +1,75% | 9,87 | 10,25 | 9,96 | 9,92 | 10,06 | 7 | 291.962 |
| 7/5/2025 | 9,71 | 9,70 | -2,41% | 9,70 | 9,98 | 9,79 | 9,70 | 10,10 | 11 | 148.947 |
| 6/5/2025 | 10,11 | 9,94 | +0,91% | 9,90 | 10,11 | 9,96 | 9,80 | 10,01 | 5 | 41.868 |
| 5/5/2025 | 9,79 | 9,85 | -3,71% | 9,79 | 10,11 | 9,88 | 9,79 | 10,10 | 15 | 179.903 |
| 2/5/2025 | 9,90 | 10,23 | +3,02% | 9,76 | 10,24 | 9,97 | 9,90 | 10,24 | 10 | 106.773 |
| 29/4/2025 | 9,58 | 9,93 | +1,33% | 9,58 | 9,98 | 9,93 | 9,94 | 10,15 | 7 | 144.009 |
| 28/4/2025 | 10,00 | 9,80 | -4,11% | 9,80 | 10,00 | 9,82 | 9,81 | 9,98 | 8 | 214.196 |
| 25/4/2025 | 10,25 | 10,22 | +0,10% | 9,97 | 10,25 | 10,09 | 10,02 | 10,25 | 9 | 187.836 |
| 24/4/2025 | 9,70 | 10,21 | +1,69% | 9,70 | 10,21 | 10,01 | 9,84 | 10,15 | 4 | 40.060 |
| 23/4/2025 | 9,99 | 10,04 | +3,40% | 9,77 | 10,20 | 9,97 | 9,70 | 9,95 | 10 | 156.679 |
| 22/4/2025 | 9,77 | 9,71 | -1,92% | 9,46 | 9,96 | 9,75 | 9,68 | 9,98 | 24 | 250.725 |
| 17/4/2025 | 10,15 | 9,90 | -4,44% | 9,87 | 10,35 | 10,07 | 9,87 | 10,09 | 25 | 314.413 |
| 16/4/2025 | 9,30 | 10,36 | +10,10% | 9,30 | 10,36 | 9,95 | 9,96 | 10,36 | 50 | 473.941 |
| 15/4/2025 | 9,38 | 9,41 | -0,95% | 9,38 | 9,59 | 9,50 | 9,34 | 9,59 | 16 | 111.185 |
| 14/4/2025 | 9,45 | 9,50 | +2,26% | 9,43 | 9,50 | 9,45 | 9,43 | 9,83 | 10 | 108.785 |
| 11/4/2025 | 9,29 | 9,29 | -1,80% | 9,29 | 9,29 | 9,29 | 9,21 | 9,45 | 1 | 4.645 |
| 10/4/2025 | 9,29 | 9,46 | +2,27% | 9,29 | 9,67 | 9,54 | 9,40 | 9,54 | 16 | 229.917 |
| 9/4/2025 | 9,24 | 9,25 | +1,98% | 9,09 | 9,25 | 9,18 | 9,28 | 9,56 | 7 | 128.560 |
| 8/4/2025 | 9,19 | 9,07 | -0,44% | 9,07 | 9,46 | 9,31 | 9,07 | 9,21 | 13 | 167.709 |
| 7/4/2025 | 9,47 | 9,11 | -4,11% | 9,10 | 9,47 | 9,19 | 9,11 | 9,45 | 46 | 423.997 |
| 4/4/2025 | 10,12 | 9,50 | -6,40% | 9,44 | 10,12 | 9,65 | 9,50 | 9,76 | 39 | 584.038 |
| 3/4/2025 | 10,24 | 10,15 | +2,22% | 9,75 | 10,24 | 9,95 | 9,82 | 10,20 | 26 | 428.181 |
| 2/4/2025 | 10,20 | 9,93 | +0,40% | 9,76 | 10,20 | 10,10 | 9,93 | 10,20 | 10 | 78.793 |
| 1/4/2025 | 9,73 | 9,89 | +1,85% | 9,73 | 10,19 | 9,96 | 9,62 | 9,99 | 17 | 277.982 |
| 31/3/2025 | 9,69 | 9,71 | -6,27% | 9,10 | 9,95 | 9,52 | 9,71 | 9,90 | 59 | 628.566 |
| 28/3/2025 | 10,36 | 10,36 | +4,12% | 9,60 | 10,36 | 9,89 | 9,60 | 10,36 | 16 | 315.712 |
| 27/3/2025 | 9,94 | 9,95 | -0,20% | 9,92 | 9,95 | 9,93 | 9,84 | 10,29 | 4 | 66.590 |
| 26/3/2025 | 10,25 | 9,97 | -3,20% | 9,90 | 10,25 | 10,04 | 9,85 | 10,07 | 33 | 228.130 |
| 25/3/2025 | 10,66 | 10,30 | 0,00% | 10,30 | 10,66 | 10,34 | 10,12 | 10,29 | 4 | 32.082 |
| 24/3/2025 | 10,67 | 10,30 | -2,46% | 10,10 | 10,67 | 10,39 | 10,10 | 10,46 | 10 | 215.240 |
| 21/3/2025 | 10,13 | 10,56 | +4,24% | 10,08 | 10,56 | 10,32 | 10,12 | 10,56 | 18 | 205.387 |
| 20/3/2025 | 10,54 | 10,13 | -0,69% | 10,01 | 10,54 | 10,20 | 10,00 | 10,26 | 9 | 140.874 |
| 19/3/2025 | 10,10 | 10,20 | +1,29% | 10,08 | 10,20 | 10,15 | 10,16 | 10,38 | 12 | 189.980 |
| 18/3/2025 | 10,18 | 10,07 | -2,71% | 10,07 | 10,32 | 10,18 | 10,07 | 10,42 | 19 | 303.383 |
| 17/3/2025 | 10,30 | 10,35 | -0,67% | 10,07 | 10,55 | 10,30 | 10,18 | 10,39 | 19 | 415.306 |
| 14/3/2025 | 10,08 | 10,42 | +4,72% | 10,08 | 10,49 | 10,20 | 10,11 | 10,42 | 20 | 362.439 |
| 13/3/2025 | 9,95 | 9,95 | -2,16% | 9,95 | 10,08 | 10,02 | 9,84 | 10,29 | 10 | 157.402 |
| 12/3/2025 | 10,29 | 10,17 | +0,20% | 10,10 | 10,29 | 10,13 | 9,96 | 10,17 | 14 | 144.907 |
| 11/3/2025 | 9,96 | 10,15 | +4,86% | 9,69 | 10,43 | 9,97 | 10,07 | 10,41 | 26 | 519.759 |
| 10/3/2025 | 9,94 | 9,68 | -1,73% | 9,68 | 10,00 | 9,89 | 9,67 | 9,81 | 11 | 148.476 |
| 7/3/2025 | 9,85 | 9,85 | -0,10% | 9,85 | 10,20 | 9,98 | 9,85 | 9,98 | 18 | 382.276 |
| 6/3/2025 | 10,06 | 9,86 | -3,80% | 9,86 | 10,18 | 10,07 | 9,86 | 10,15 | 9 | 56.447 |
| 5/3/2025 | 9,69 | 10,25 | +6,44% | 9,57 | 10,25 | 9,84 | 9,86 | 10,28 | 9 | 102.338 |
| 28/2/2025 | 9,68 | 9,63 | -2,23% | 9,63 | 9,93 | 9,71 | 9,63 | 9,76 | 13 | 159.310 |
| 27/2/2025 | 9,95 | 9,85 | -0,91% | 9,80 | 10,04 | 9,89 | 9,85 | 10,19 | 20 | 682.028 |
| 26/2/2025 | 9,15 | 9,94 | +8,04% | 9,15 | 9,94 | 9,62 | 9,55 | 9,94 | 42 | 667.294 |
| 25/2/2025 | 10,50 | 9,20 | -11,96% | 8,73 | 10,73 | 9,40 | 9,20 | 9,44 | 86 | 1.346.123 |
| 24/2/2025 | 10,24 | 10,45 | +1,55% | 10,23 | 10,69 | 10,58 | 10,45 | 10,63 | 25 | 537.585 |
| 21/2/2025 | 10,46 | 10,29 | -1,15% | 10,29 | 10,65 | 10,46 | 10,29 | 10,63 | 22 | 303.445 |
| 20/2/2025 | 10,58 | 10,41 | -1,33% | 10,33 | 10,65 | 10,47 | 10,41 | 10,65 | 28 | 581.294 |
| 19/2/2025 | 9,41 | 10,55 | +9,33% | 9,41 | 10,55 | 10,17 | 10,10 | 10,55 | 74 | 1.440.278 |
| 18/2/2025 | 9,50 | 9,65 | -0,82% | 9,30 | 9,73 | 9,59 | 9,45 | 9,71 | 12 | 219.772 |
| 17/2/2025 | 9,73 | 9,73 | +2,64% | 9,38 | 9,73 | 9,50 | 9,46 | 9,74 | 15 | 326.035 |
| 14/2/2025 | 9,48 | 9,48 | +0,21% | 9,31 | 9,72 | 9,43 | 9,46 | 9,65 | 33 | 320.829 |
| 13/2/2025 | 9,45 | 9,46 | -1,15% | 9,36 | 9,47 | 9,41 | 9,38 | 9,48 | 28 | 290.887 |
| 12/2/2025 | 9,98 | 9,57 | -3,14% | 9,33 | 9,98 | 9,53 | 9,41 | 9,63 | 37 | 323.320 |
| 11/2/2025 | 9,98 | 9,88 | -1,10% | 9,80 | 9,98 | 9,90 | 9,74 | 9,90 | 19 | 436.726 |
| 10/2/2025 | 9,76 | 9,99 | +2,25% | 9,61 | 10,20 | 9,92 | 9,83 | 9,99 | 61 | 1.116.470 |
| 7/2/2025 | 9,50 | 9,77 | +3,39% | 9,33 | 9,77 | 9,64 | 9,62 | 9,83 | 34 | 465.043 |
| 6/2/2025 | 9,58 | 9,45 | +0,53% | 9,21 | 9,71 | 9,48 | 9,45 | 9,56 | 22 | 376.659 |
| 5/2/2025 | 9,51 | 9,40 | -4,28% | 9,14 | 9,69 | 9,38 | 9,27 | 9,47 | 38 | 642.925 |
| 4/2/2025 | 9,47 | 9,82 | +2,51% | 9,47 | 9,84 | 9,71 | 9,67 | 9,82 | 19 | 514.119 |
| 3/2/2025 | 9,89 | 9,58 | -3,13% | 9,45 | 9,89 | 9,60 | 9,45 | 9,65 | 18 | 144.072 |
| 31/1/2025 | 9,56 | 9,89 | +3,34% | 9,56 | 9,92 | 9,79 | 9,64 | 9,89 | 12 | 189.947 |
| 30/1/2025 | 9,72 | 9,57 | -0,52% | 9,57 | 9,79 | 9,70 | 9,58 | 9,75 | 15 | 139.713 |
| 29/1/2025 | 9,80 | 9,62 | -2,04% | 9,62 | 9,91 | 9,76 | 9,56 | 9,80 | 16 | 113.324 |
| 28/1/2025 | 9,96 | 9,82 | -0,81% | 9,70 | 9,96 | 9,82 | 9,82 | 9,98 | 7 | 163.129 |
| 27/1/2025 | 9,64 | 9,90 | +3,13% | 9,41 | 10,02 | 9,82 | 9,80 | 10,11 | 45 | 558.277 |
| 24/1/2025 | 9,53 | 9,60 | -1,13% | 9,41 | 9,64 | 9,49 | 9,32 | 9,60 | 44 | 438.627 |
| 23/1/2025 | 9,68 | 9,71 | +1,25% | 9,56 | 9,71 | 9,63 | 9,63 | 9,72 | 13 | 206.164 |
| 22/1/2025 | 9,68 | 9,59 | -1,03% | 9,59 | 9,85 | 9,69 | 9,58 | 9,69 | 27 | 327.574 |
| 21/1/2025 | 9,66 | 9,69 | +0,31% | 9,30 | 9,85 | 9,52 | 9,32 | 9,80 | 52 | 699.483 |
| 20/1/2025 | 9,40 | 9,66 | +3,87% | 9,07 | 9,87 | 9,47 | 9,45 | 9,77 | 31 | 305.091 |
| 17/1/2025 | 9,38 | 9,30 | 0,00% | 9,15 | 9,38 | 9,25 | 9,21 | 9,47 | 21 | 148.088 |
| 16/1/2025 | 9,57 | 9,30 | -4,81% | 9,16 | 9,84 | 9,37 | 9,20 | 9,46 | 44 | 392.874 |
| 15/1/2025 | 9,10 | 9,77 | +5,17% | 9,06 | 9,77 | 9,47 | 9,72 | 9,77 | 30 | 492.809 |
| 14/1/2025 | 9,26 | 9,29 | -0,32% | 9,05 | 9,29 | 9,13 | 9,00 | 9,29 | 28 | 214.776 |
| 13/1/2025 | 9,47 | 9,32 | -1,38% | 9,09 | 9,47 | 9,21 | 9,14 | 9,32 | 17 | 177.917 |
| 10/1/2025 | 9,09 | 9,45 | +3,85% | 9,08 | 9,45 | 9,32 | 9,21 | 9,47 | 28 | 248.109 |
| 9/1/2025 | 9,23 | 9,10 | -1,41% | 9,09 | 9,38 | 9,18 | 9,09 | 9,37 | 25 | 279.258 |
| 8/1/2025 | 9,60 | 9,23 | -0,75% | 9,07 | 9,60 | 9,20 | 9,21 | 9,23 | 33 | 428.250 |
| 7/1/2025 | 9,70 | 9,30 | -4,22% | 9,30 | 10,25 | 9,57 | 9,19 | 9,39 | 48 | 386.962 |
| 6/1/2025 | 10,49 | 9,71 | -4,90% | 9,71 | 10,49 | 10,11 | 9,71 | 10,01 | 45 | 431.882 |
| 3/1/2025 | 10,48 | 10,21 | +1,49% | 10,06 | 10,55 | 10,28 | 10,21 | 10,60 | 48 | 638.485 |
| 2/1/2025 | 10,36 | 10,06 | -4,91% | 9,96 | 10,59 | 10,25 | 10,06 | 10,51 | 55 | 1.148.145 |
| 30/12/2024 | 9,95 | 10,58 | +6,33% | 9,95 | 10,59 | 10,43 | 10,33 | 10,58 | 120 | 1.789.303 |
| 27/12/2024 | 9,20 | 9,95 | +8,15% | 8,90 | 9,95 | 9,62 | 9,80 | 9,95 | 120 | 2.514.683 |
| 26/12/2024 | 8,06 | 9,20 | +19,02% | 7,41 | 9,20 | 8,53 | 8,71 | 9,20 | 89 | 1.046.577 |
| 23/12/2024 | 7,72 | 7,73 | +0,91% | 7,52 | 7,75 | 7,72 | 7,72 | 7,73 | 66 | 796.186 |
| 20/12/2024 | 7,52 | 7,66 | +1,06% | 7,23 | 7,83 | 7,55 | 7,66 | 7,88 | 30 | 670.729 |
| 19/12/2024 | 7,34 | 7,58 | +3,27% | 7,14 | 7,70 | 7,47 | 7,58 | 7,70 | 25 | 274.933 |
| 18/12/2024 | 7,21 | 7,34 | -2,65% | 6,97 | 7,42 | 7,12 | 7,04 | 7,34 | 36 | 324.179 |
| 17/12/2024 | 7,53 | 7,54 | +1,89% | 7,31 | 7,55 | 7,41 | 7,45 | 7,54 | 14 | 149.783 |
| 16/12/2024 | 7,96 | 7,40 | -7,04% | 7,16 | 7,96 | 7,46 | 7,15 | 7,40 | 84 | 654.754 |
| 13/12/2024 | 8,22 | 7,96 | -3,05% | 7,80 | 8,22 | 7,93 | 7,86 | 8,03 | 27 | 270.447 |
| 12/12/2024 | 8,35 | 8,21 | -2,38% | 8,00 | 8,35 | 8,14 | 8,13 | 8,21 | 29 | 400.530 |
| 11/12/2024 | 8,25 | 8,41 | +0,60% | 8,10 | 8,49 | 8,26 | 8,28 | 8,50 | 44 | 354.442 |
| 10/12/2024 | 7,83 | 8,36 | +6,23% | 7,81 | 8,36 | 8,03 | 8,25 | 8,36 | 22 | 665.977 |
| 9/12/2024 | 8,13 | 7,87 | -2,11% | 7,85 | 8,26 | 7,96 | 7,80 | 7,87 | 34 | 525.584 |
| 6/12/2024 | 7,90 | 8,04 | -0,12% | 7,90 | 8,36 | 8,05 | 7,95 | 8,13 | 22 | 441.197 |
| 5/12/2024 | 7,86 | 8,05 | +1,90% | 7,86 | 8,20 | 7,99 | 7,83 | 8,05 | 39 | 611.479 |
| 4/12/2024 | 8,02 | 7,90 | -2,95% | 7,90 | 8,05 | 7,94 | 7,90 | 8,10 | 19 | 187.505 |
| 3/12/2024 | 8,36 | 8,14 | -2,05% | 8,02 | 8,47 | 8,18 | 8,03 | 8,20 | 55 | 408.388 |
| 2/12/2024 | 8,30 | 8,31 | +3,62% | 8,00 | 8,31 | 8,16 | 8,05 | 8,27 | 46 | 159.190 |
| 29/11/2024 | 8,02 | 8,02 | -2,20% | 7,52 | 8,02 | 7,71 | 7,92 | 8,22 | 56 | 734.079 |
| 28/11/2024 | 8,77 | 8,20 | -4,98% | 8,14 | 8,77 | 8,35 | 8,02 | 8,47 | 70 | 617.214 |
| 27/11/2024 | 9,06 | 8,63 | -3,47% | 8,63 | 9,06 | 8,83 | 8,63 | 8,85 | 29 | 340.279 |
| 26/11/2024 | 9,10 | 8,94 | +1,02% | 8,93 | 9,27 | 9,13 | 8,94 | 9,13 | 20 | 251.208 |
| 25/11/2024 | 8,72 | 8,85 | +0,57% | 8,72 | 9,03 | 8,93 | 8,84 | 9,03 | 24 | 200.108 |
| 22/11/2024 | 9,07 | 8,80 | -4,86% | 8,75 | 9,25 | 9,00 | 8,76 | 8,95 | 29 | 535.960 |
| 21/11/2024 | 9,11 | 9,25 | -0,64% | 9,07 | 9,62 | 9,15 | 9,07 | 9,77 | 28 | 334.975 |
| 19/11/2024 | 9,45 | 9,31 | +8,26% | 9,14 | 9,65 | 9,35 | 9,31 | 9,57 | 24 | 494.179 |
| 18/11/2024 | 9,25 | 8,60 | -5,18% | 8,60 | 9,44 | 9,09 | 8,60 | 9,45 | 36 | 386.437 |
| 14/11/2024 | 9,62 | 9,07 | -1,63% | 9,07 | 9,83 | 9,49 | 9,07 | 9,56 | 34 | 446.416 |
| 13/11/2024 | 9,76 | 9,22 | -5,24% | 9,21 | 9,95 | 9,61 | 9,20 | 9,85 | 39 | 779.755 |
| 12/11/2024 | 9,56 | 9,73 | 0,00% | 9,56 | 9,97 | 9,74 | 9,73 | 9,95 | 28 | 637.976 |
| 11/11/2024 | 9,74 | 9,73 | -2,11% | 9,61 | 10,10 | 9,77 | 9,76 | 10,00 | 35 | 464.440 |
| 8/11/2024 | 9,89 | 9,94 | +0,91% | 9,45 | 10,18 | 9,92 | 9,94 | 10,20 | 59 | 860.841 |
| 7/11/2024 | 9,62 | 9,85 | -0,20% | 9,21 | 9,93 | 9,62 | 9,50 | 9,93 | 24 | 346.631 |
| 6/11/2024 | 9,35 | 9,87 | +3,24% | 9,19 | 9,87 | 9,60 | 9,62 | 9,93 | 32 | 510.261 |
| 5/11/2024 | 8,95 | 9,56 | +6,58% | 8,80 | 9,56 | 9,23 | 9,35 | 9,66 | 59 | 784.107 |
| 4/11/2024 | 8,70 | 8,97 | +1,59% | 8,70 | 8,97 | 8,85 | 8,90 | 8,97 | 36 | 410.954 |
| 1/11/2024 | 8,93 | 8,83 | +0,68% | 8,46 | 8,93 | 8,69 | 8,52 | 8,83 | 53 | 756.614 |
| 31/10/2024 | 8,80 | 8,77 | -2,23% | 8,77 | 8,95 | 8,81 | 8,77 | 8,87 | 20 | 221.309 |
| 30/10/2024 | 8,77 | 8,97 | +0,22% | 8,77 | 9,05 | 8,91 | 8,83 | 9,05 | 30 | 434.392 |
| 29/10/2024 | 8,95 | 8,95 | +1,59% | 8,83 | 9,05 | 8,91 | 8,83 | 8,95 | 24 | 401.086 |
| 28/10/2024 | 9,00 | 8,81 | 0,00% | 8,81 | 9,05 | 8,88 | 8,81 | 8,93 | 43 | 546.181 |
| 25/10/2024 | 8,79 | 8,81 | -2,76% | 8,79 | 9,09 | 8,89 | 8,82 | 9,01 | 24 | 184.188 |
| 24/10/2024 | 9,08 | 9,06 | +2,03% | 8,83 | 9,10 | 8,98 | 8,87 | 9,09 | 34 | 391.557 |
| 23/10/2024 | 8,65 | 8,88 | +2,07% | 8,65 | 9,08 | 8,93 | 8,84 | 9,00 | 46 | 614.099 |
| 22/10/2024 | 9,00 | 8,70 | -3,23% | 8,70 | 9,15 | 8,85 | 8,70 | 8,80 | 57 | 390.570 |
| 21/10/2024 | 8,81 | 8,99 | +0,33% | 8,81 | 9,16 | 9,04 | 8,93 | 9,11 | 51 | 313.862 |
| 18/10/2024 | 8,95 | 8,96 | +0,67% | 8,75 | 9,04 | 8,97 | 8,93 | 9,04 | 29 | 371.479 |
| 17/10/2024 | 8,91 | 8,90 | -1,22% | 8,83 | 9,08 | 9,01 | 8,86 | 9,06 | 42 | 550.533 |
| 16/10/2024 | 9,01 | 9,01 | -2,07% | 9,01 | 9,27 | 9,07 | 9,01 | 9,08 | 45 | 460.278 |
| 15/10/2024 | 8,82 | 9,20 | +2,91% | 8,82 | 9,40 | 9,10 | 9,16 | 9,33 | 91 | 2.083.018 |
| 14/10/2024 | 8,90 | 8,94 | +1,25% | 8,82 | 9,03 | 8,89 | 8,90 | 9,12 | 30 | 329.213 |
| 11/10/2024 | 9,16 | 8,83 | -0,34% | 8,83 | 9,16 | 9,00 | 8,83 | 9,16 | 26 | 682.339 |
| 10/10/2024 | 9,07 | 8,86 | -3,28% | 8,82 | 9,19 | 8,96 | 8,86 | 9,03 | 51 | 709.209 |
| 9/10/2024 | 9,40 | 9,16 | -4,08% | 9,07 | 9,51 | 9,20 | 9,07 | 9,36 | 46 | 703.114 |
| 8/10/2024 | 9,61 | 9,55 | -2,95% | 9,45 | 9,78 | 9,58 | 9,45 | 9,64 | 52 | 623.262 |
| 7/10/2024 | 9,94 | 9,84 | -1,01% | 9,60 | 10,09 | 9,82 | 9,77 | 9,84 | 36 | 670.816 |
| 4/10/2024 | 9,89 | 9,94 | +1,02% | 9,82 | 9,99 | 9,90 | 9,76 | 9,94 | 17 | 346.550 |
| 3/10/2024 | 9,93 | 9,84 | +0,92% | 9,80 | 10,01 | 9,86 | 9,85 | 10,06 | 18 | 292.883 |
| 2/10/2024 | 10,23 | 9,75 | -3,66% | 9,75 | 10,23 | 9,86 | 9,75 | 10,03 | 40 | 785.153 |
| 1/10/2024 | 10,10 | 10,12 | +0,10% | 9,93 | 10,50 | 10,13 | 10,13 | 10,36 | 67 | 1.102.044 |
| 30/9/2024 | 10,00 | 10,11 | -0,79% | 9,77 | 10,11 | 9,98 | 9,88 | 10,20 | 34 | 715.014 |
| 26/9/2024 | 10,00 | 10,19 | +1,70% | 9,89 | 10,19 | 10,02 | 9,90 | 10,19 | 45 | 925.529 |
| 25/9/2024 | 9,71 | 10,02 | +1,21% | 9,71 | 10,07 | 9,94 | 10,00 | 10,06 | 53 | 935.472 |
| 24/9/2024 | 9,80 | 9,90 | +0,61% | 9,66 | 9,97 | 9,79 | 9,76 | 9,90 | 70 | 1.160.315 |
| 23/9/2024 | 9,77 | 9,84 | +0,31% | 9,60 | 10,05 | 9,82 | 9,73 | 10,00 | 54 | 1.136.795 |
| 20/9/2024 | 10,06 | 9,81 | -4,57% | 9,80 | 10,37 | 9,99 | 9,81 | 10,26 | 53 | 922.380 |
| 19/9/2024 | 10,39 | 10,28 | -1,25% | 9,98 | 10,47 | 10,26 | 10,31 | 10,41 | 97 | 1.895.546 |
| 18/9/2024 | 10,00 | 10,41 | +3,69% | 9,75 | 10,47 | 10,24 | 10,31 | 10,41 | 124 | 2.142.568 |
| 17/9/2024 | 9,82 | 10,04 | +3,29% | 9,66 | 10,20 | 9,97 | 9,80 | 10,18 | 82 | 1.326.978 |
| 16/9/2024 | 9,83 | 9,72 | -1,82% | 9,72 | 10,09 | 9,90 | 9,72 | 9,96 | 102 | 1.491.275 |
| 13/9/2024 | 10,02 | 9,90 | +0,92% | 9,83 | 10,13 | 9,97 | 9,90 | 10,01 | 67 | 1.454.104 |
| 12/9/2024 | 9,99 | 9,81 | -1,31% | 9,81 | 10,12 | 9,94 | 9,81 | 9,94 | 184 | 1.534.494 |
| 11/9/2024 | 9,98 | 9,94 | +5,07% | 9,71 | 10,27 | 10,05 | 9,94 | 10,23 | 159 | 2.830.133 |
| 10/9/2024 | 10,10 | 9,46 | -5,40% | 9,46 | 10,10 | 9,81 | 9,46 | 9,80 | 120 | 1.852.363 |