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.
CBAV3 - CBA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 10,26 | 10,41 | +1,07% | 10,19 | 10,41 | 10,31 | 10,40 | 10,41 | 4.430 | 4.842.714.500 |
| 11/3/2026 | 10,23 | 10,30 | +0,59% | 10,20 | 10,30 | 10,27 | 10,28 | 10,30 | 2.774 | 3.162.924.200 |
| 10/3/2026 | 10,16 | 10,24 | +0,20% | 10,16 | 10,25 | 10,21 | 10,23 | 10,24 | 3.562 | 3.998.576.700 |
| 9/3/2026 | 10,04 | 10,22 | +1,19% | 10,03 | 10,25 | 10,12 | 10,22 | 10,23 | 3.697 | 5.747.209.200 |
| 6/3/2026 | 10,06 | 10,10 | 0,00% | 9,98 | 10,14 | 10,07 | 10,08 | 10,10 | 4.318 | 4.412.694.400 |
| 5/3/2026 | 10,12 | 10,10 | -0,30% | 9,83 | 10,20 | 10,04 | 10,08 | 10,11 | 7.720 | 9.722.709.300 |
| 4/3/2026 | 10,15 | 10,13 | -0,10% | 10,12 | 10,17 | 10,13 | 10,12 | 10,13 | 2.985 | 5.344.500.500 |
| 3/3/2026 | 10,17 | 10,14 | -0,59% | 10,12 | 10,19 | 10,14 | 10,13 | 10,15 | 6.538 | 10.786.885.200 |
| 2/3/2026 | 10,18 | 10,20 | +0,49% | 10,14 | 10,20 | 10,16 | 10,18 | 10,20 | 3.736 | 7.194.358.100 |
| 27/2/2026 | 10,18 | 10,15 | -0,29% | 10,15 | 10,20 | 10,16 | 10,15 | 10,16 | 3.574 | 9.903.203.700 |
| 26/2/2026 | 10,19 | 10,18 | -0,20% | 10,18 | 10,23 | 10,19 | 10,18 | 10,19 | 2.832 | 2.895.690.700 |
| 25/2/2026 | 10,19 | 10,20 | +0,10% | 10,18 | 10,28 | 10,21 | 10,18 | 10,20 | 3.888 | 3.765.361.200 |
| 24/2/2026 | 10,19 | 10,19 | 0,00% | 10,17 | 10,23 | 10,18 | 10,19 | 10,22 | 3.635 | 7.696.307.800 |
| 23/2/2026 | 10,16 | 10,19 | +0,30% | 10,16 | 10,22 | 10,18 | 10,17 | 10,19 | 4.350 | 5.419.792.800 |
| 20/2/2026 | 10,18 | 10,16 | -0,39% | 10,16 | 10,22 | 10,17 | 10,16 | 10,17 | 4.098 | 8.547.747.400 |
| 19/2/2026 | 10,17 | 10,20 | 0,00% | 10,17 | 10,20 | 10,18 | 10,18 | 10,20 | 3.260 | 4.005.411.900 |
| 18/2/2026 | 10,19 | 10,20 | -0,10% | 10,13 | 10,22 | 10,17 | 10,18 | 10,20 | 4.255 | 5.260.381.700 |
| 13/2/2026 | 10,19 | 10,21 | 0,00% | 10,17 | 10,30 | 10,21 | 10,21 | 10,22 | 4.238 | 9.084.060.000 |
| 11/2/2026 | 10,22 | 10,21 | +0,10% | 10,19 | 10,24 | 10,20 | 10,21 | 10,22 | 2.935 | 7.299.114.700 |
| 10/2/2026 | 10,18 | 10,20 | +0,20% | 10,17 | 10,23 | 10,20 | 10,19 | 10,21 | 2.853 | 4.082.415.800 |
| 9/2/2026 | 10,23 | 10,18 | -0,29% | 10,18 | 10,26 | 10,20 | 10,18 | 10,19 | 9.479 | 6.205.053.300 |
| 6/2/2026 | 10,24 | 10,21 | -0,29% | 10,19 | 10,30 | 10,22 | 10,21 | 10,24 | 4.315 | 4.504.938.900 |
| 5/2/2026 | 10,24 | 10,24 | +0,20% | 10,17 | 10,26 | 10,21 | 10,24 | 10,25 | 5.384 | 19.207.715.200 |
| 4/2/2026 | 10,19 | 10,22 | +0,20% | 10,17 | 10,29 | 10,22 | 10,18 | 10,22 | 10.950 | 13.247.852.300 |
| 3/2/2026 | 10,27 | 10,20 | -0,78% | 10,14 | 10,34 | 10,20 | 10,20 | 10,21 | 10.682 | 38.593.595.600 |
| 2/2/2026 | 10,17 | 10,28 | +0,98% | 10,11 | 10,28 | 10,21 | 10,22 | 10,28 | 15.566 | 11.665.182.200 |
| 30/1/2026 | 10,20 | 10,18 | -1,64% | 10,00 | 10,28 | 10,19 | 10,18 | 10,19 | 18.057 | 29.754.373.600 |
| 29/1/2026 | 10,17 | 10,35 | +1,97% | 9,70 | 10,54 | 10,19 | 10,32 | 10,35 | 17.339 | 10.696.374.000 |
| 28/1/2026 | 9,97 | 10,15 | +3,47% | 9,75 | 10,30 | 10,03 | 10,10 | 10,16 | 11.111 | 6.513.627.100 |
| 27/1/2026 | 9,71 | 9,81 | +0,10% | 9,61 | 10,13 | 9,90 | 9,81 | 9,84 | 11.925 | 6.688.348.900 |
| 26/1/2026 | 9,69 | 9,80 | +4,93% | 9,62 | 10,14 | 9,90 | 9,79 | 9,81 | 17.544 | 9.227.105.300 |
| 23/1/2026 | 8,79 | 9,34 | +6,26% | 8,77 | 9,47 | 9,22 | 9,34 | 9,35 | 17.949 | 9.850.914.300 |
| 22/1/2026 | 9,05 | 8,79 | -2,87% | 8,74 | 9,09 | 8,90 | 8,79 | 8,80 | 9.994 | 6.037.964.800 |
| 21/1/2026 | 8,82 | 9,05 | +3,08% | 8,69 | 9,05 | 8,87 | 9,00 | 9,05 | 7.749 | 5.934.404.400 |
| 20/1/2026 | 8,42 | 8,78 | +3,05% | 8,36 | 8,78 | 8,62 | 8,77 | 8,78 | 6.055 | 4.366.293.800 |
| 19/1/2026 | 8,30 | 8,52 | +1,67% | 7,95 | 8,55 | 8,22 | 8,49 | 8,52 | 8.988 | 4.819.670.100 |
| 16/1/2026 | 8,30 | 8,38 | -0,24% | 8,02 | 8,42 | 8,21 | 8,35 | 8,38 | 15.315 | 6.610.318.800 |
| 15/1/2026 | 8,70 | 8,40 | -3,67% | 8,22 | 8,77 | 8,42 | 8,38 | 8,41 | 11.518 | 5.289.958.500 |
| 14/1/2026 | 8,93 | 8,72 | -1,36% | 8,57 | 8,93 | 8,72 | 8,72 | 8,73 | 9.882 | 4.986.543.000 |
| 13/1/2026 | 9,05 | 8,84 | -2,32% | 8,83 | 9,20 | 9,01 | 8,83 | 8,85 | 12.541 | 7.299.151.800 |
| 12/1/2026 | 8,61 | 9,05 | +4,62% | 8,57 | 9,05 | 8,85 | 9,04 | 9,05 | 8.215 | 4.466.945.900 |
| 9/1/2026 | 8,29 | 8,65 | +3,97% | 8,21 | 8,75 | 8,61 | 8,60 | 8,65 | 11.815 | 6.468.815.000 |
| 8/1/2026 | 7,97 | 8,32 | +4,39% | 7,68 | 8,37 | 8,05 | 8,31 | 8,32 | 11.055 | 5.190.690.900 |
| 7/1/2026 | 7,73 | 7,97 | +3,10% | 7,56 | 8,03 | 7,76 | 7,96 | 7,97 | 11.745 | 5.631.088.500 |
| 6/1/2026 | 7,54 | 7,73 | +3,48% | 7,45 | 7,79 | 7,65 | 7,72 | 7,73 | 9.001 | 4.062.634.700 |
| 5/1/2026 | 7,06 | 7,47 | +6,11% | 7,06 | 7,56 | 7,43 | 7,45 | 7,47 | 8.812 | 4.489.793.400 |
| 2/1/2026 | 7,22 | 7,04 | -1,95% | 6,93 | 7,30 | 7,03 | 7,03 | 7,05 | 4.072 | 2.615.791.700 |
| 30/12/2025 | 7,19 | 7,18 | +0,84% | 7,08 | 7,22 | 7,16 | 7,18 | 7,19 | 4.164 | 2.033.513.100 |
| 29/12/2025 | 7,20 | 7,12 | -0,97% | 7,06 | 7,35 | 7,16 | 7,10 | 7,12 | 4.535 | 2.945.001.500 |
| 26/12/2025 | 6,95 | 7,19 | +3,90% | 6,85 | 7,26 | 7,14 | 7,18 | 7,19 | 5.356 | 2.609.754.000 |
| 23/12/2025 | 6,80 | 6,92 | +1,91% | 6,79 | 6,99 | 6,91 | 6,92 | 6,94 | 5.541 | 2.745.013.400 |
| 22/12/2025 | 6,52 | 6,79 | +4,46% | 6,38 | 6,79 | 6,64 | 6,75 | 6,79 | 4.696 | 2.675.685.300 |
| 19/12/2025 | 6,66 | 6,50 | -2,40% | 6,43 | 6,70 | 6,51 | 6,50 | 6,51 | 4.576 | 3.248.204.100 |
| 18/12/2025 | 6,33 | 6,66 | +5,21% | 6,30 | 6,74 | 6,53 | 6,66 | 6,69 | 8.139 | 5.718.109.500 |
| 17/12/2025 | 6,54 | 6,33 | -2,91% | 6,23 | 6,54 | 6,32 | 6,32 | 6,33 | 5.276 | 2.672.761.400 |
| 16/12/2025 | 6,40 | 6,52 | +1,56% | 6,30 | 6,53 | 6,43 | 6,49 | 6,53 | 6.191 | 2.798.859.000 |
| 15/12/2025 | 6,28 | 6,42 | +2,23% | 6,28 | 6,48 | 6,40 | 6,42 | 6,43 | 4.630 | 2.669.051.800 |
| 12/12/2025 | 6,24 | 6,28 | 0,00% | 6,14 | 6,32 | 6,23 | 6,27 | 6,28 | 5.523 | 1.791.523.700 |
| 11/12/2025 | 6,21 | 6,28 | 0,00% | 6,04 | 6,29 | 6,17 | 6,25 | 6,28 | 8.343 | 3.741.101.900 |
| 10/12/2025 | 6,22 | 6,28 | +1,13% | 6,13 | 6,30 | 6,21 | 6,24 | 6,28 | 6.600 | 2.442.479.400 |
| 9/12/2025 | 6,12 | 6,21 | -0,64% | 5,91 | 6,21 | 6,07 | 6,15 | 6,21 | 9.540 | 3.062.663.600 |
| 8/12/2025 | 6,09 | 6,25 | +3,48% | 6,01 | 6,33 | 6,22 | 6,24 | 6,25 | 5.580 | 3.594.667.400 |
| 5/12/2025 | 6,07 | 6,04 | -1,63% | 5,93 | 6,19 | 6,05 | 5,99 | 6,04 | 5.263 | 3.189.367.500 |
| 4/12/2025 | 6,14 | 6,14 | -0,49% | 5,99 | 6,18 | 6,06 | 6,14 | 6,15 | 4.324 | 2.326.965.300 |
| 3/12/2025 | 5,97 | 6,17 | +3,35% | 5,95 | 6,20 | 6,07 | 6,17 | 6,18 | 7.495 | 3.229.209.800 |
| 2/12/2025 | 5,96 | 5,97 | +0,17% | 5,77 | 6,05 | 5,93 | 5,94 | 5,97 | 6.540 | 3.418.409.200 |
| 1/12/2025 | 5,67 | 5,96 | +4,93% | 5,65 | 5,98 | 5,82 | 5,93 | 5,96 | 5.644 | 2.662.963.100 |
| 28/11/2025 | 5,39 | 5,68 | +5,38% | 5,36 | 5,71 | 5,62 | 5,68 | 5,69 | 6.269 | 3.478.621.000 |
| 27/11/2025 | 5,37 | 5,39 | +0,37% | 5,30 | 5,45 | 5,38 | 5,39 | 5,42 | 3.906 | 1.717.307.100 |
| 26/11/2025 | 5,31 | 5,37 | +0,94% | 5,30 | 5,45 | 5,36 | 5,36 | 5,37 | 4.474 | 1.759.107.400 |
| 25/11/2025 | 5,15 | 5,32 | +2,90% | 5,10 | 5,33 | 5,22 | 5,31 | 5,32 | 4.476 | 1.947.286.600 |
| 24/11/2025 | 5,00 | 5,17 | +4,44% | 5,00 | 5,25 | 5,16 | 5,17 | 5,18 | 7.078 | 3.286.781.000 |
| 21/11/2025 | 5,13 | 4,95 | -3,32% | 4,83 | 5,17 | 4,91 | 4,92 | 4,95 | 4.539 | 2.824.821.000 |
| 19/11/2025 | 5,02 | 5,12 | +1,99% | 5,02 | 5,29 | 5,17 | 5,12 | 5,15 | 11.220 | 5.069.901.000 |
| 18/11/2025 | 5,02 | 5,02 | -1,95% | 4,94 | 5,23 | 5,07 | 5,02 | 5,03 | 5.543 | 2.925.966.700 |
| 17/11/2025 | 4,74 | 5,12 | +8,02% | 4,72 | 5,12 | 4,94 | 5,07 | 5,12 | 9.601 | 8.394.656.000 |
| 14/11/2025 | 4,90 | 4,74 | -3,46% | 4,59 | 4,90 | 4,71 | 4,72 | 4,75 | 7.292 | 4.026.093.000 |
| 13/11/2025 | 5,12 | 4,91 | -3,91% | 4,90 | 5,15 | 4,98 | 4,90 | 4,91 | 5.339 | 2.742.385.000 |
| 12/11/2025 | 5,23 | 5,11 | -2,85% | 5,07 | 5,33 | 5,14 | 5,10 | 5,11 | 8.363 | 2.868.353.800 |
| 11/11/2025 | 5,34 | 5,26 | -1,50% | 5,17 | 5,41 | 5,24 | 5,25 | 5,26 | 4.796 | 2.591.528.000 |
| 10/11/2025 | 5,05 | 5,34 | +5,74% | 4,97 | 5,34 | 5,15 | 5,34 | 5,35 | 4.198 | 3.001.571.000 |
| 7/11/2025 | 5,06 | 5,05 | -0,59% | 4,89 | 5,19 | 5,02 | 5,04 | 5,08 | 4.236 | 2.420.556.900 |
| 6/11/2025 | 5,00 | 5,08 | +2,01% | 4,90 | 5,41 | 5,11 | 5,06 | 5,08 | 7.308 | 4.612.790.800 |
| 5/11/2025 | 4,90 | 4,98 | +1,43% | 4,90 | 5,13 | 5,03 | 4,98 | 5,00 | 4.216 | 1.733.499.300 |
| 4/11/2025 | 5,00 | 4,91 | -2,19% | 4,90 | 5,03 | 4,95 | 4,90 | 4,92 | 3.314 | 1.569.518.000 |
| 3/11/2025 | 5,17 | 5,02 | -3,28% | 5,00 | 5,18 | 5,05 | 5,01 | 5,02 | 4.938 | 2.017.131.900 |
| 31/10/2025 | 5,28 | 5,19 | -0,38% | 5,08 | 5,28 | 5,14 | 5,17 | 5,19 | 3.932 | 1.950.717.900 |
| 30/10/2025 | 5,24 | 5,21 | -1,70% | 5,15 | 5,37 | 5,24 | 5,21 | 5,22 | 4.424 | 1.694.066.900 |
| 29/10/2025 | 5,49 | 5,30 | -2,93% | 5,21 | 5,59 | 5,35 | 5,30 | 5,33 | 5.649 | 2.541.481.000 |
| 28/10/2025 | 5,59 | 5,46 | -2,33% | 5,40 | 5,71 | 5,51 | 5,45 | 5,46 | 8.762 | 3.671.204.900 |
| 27/10/2025 | 5,27 | 5,59 | +6,07% | 5,24 | 5,64 | 5,49 | 5,58 | 5,60 | 6.632 | 3.977.196.800 |
| 24/10/2025 | 5,15 | 5,27 | +2,93% | 5,09 | 5,27 | 5,20 | 5,24 | 5,27 | 7.702 | 4.382.487.000 |
| 23/10/2025 | 5,04 | 5,12 | +1,79% | 5,04 | 5,17 | 5,11 | 5,08 | 5,12 | 8.210 | 2.595.925.800 |
| 22/10/2025 | 5,03 | 5,03 | +0,40% | 4,96 | 5,12 | 5,02 | 5,03 | 5,04 | 4.993 | 1.404.167.900 |
| 21/10/2025 | 5,08 | 5,01 | -1,38% | 4,94 | 5,14 | 5,05 | 5,01 | 5,02 | 6.230 | 2.838.579.100 |
| 20/10/2025 | 5,05 | 5,08 | +0,20% | 5,05 | 5,21 | 5,13 | 5,08 | 5,09 | 5.415 | 2.688.152.300 |
| 17/10/2025 | 4,96 | 5,07 | +1,81% | 4,94 | 5,29 | 5,14 | 5,06 | 5,07 | 9.098 | 5.546.130.500 |
| 16/10/2025 | 4,90 | 4,98 | +0,20% | 4,88 | 5,05 | 4,98 | 4,98 | 4,99 | 6.309 | 2.769.253.300 |
| 15/10/2025 | 4,76 | 4,97 | +4,85% | 4,70 | 4,97 | 4,83 | 4,95 | 4,97 | 6.089 | 3.522.645.800 |
| 14/10/2025 | 4,65 | 4,74 | +0,42% | 4,59 | 4,77 | 4,68 | 4,73 | 4,74 | 6.621 | 2.556.495.100 |
| 13/10/2025 | 4,44 | 4,72 | +7,76% | 4,43 | 4,75 | 4,65 | 4,71 | 4,72 | 7.848 | 3.460.703.800 |
| 10/10/2025 | 4,60 | 4,38 | -4,78% | 4,32 | 4,62 | 4,40 | 4,37 | 4,38 | 6.940 | 2.649.473.200 |
| 9/10/2025 | 4,45 | 4,60 | +4,55% | 4,40 | 4,60 | 4,50 | 4,58 | 4,60 | 8.333 | 3.718.712.100 |
| 8/10/2025 | 4,16 | 4,40 | +8,11% | 4,16 | 4,60 | 4,44 | 4,40 | 4,41 | 14.439 | 6.751.610.400 |
| 7/10/2025 | 4,20 | 4,07 | +2,52% | 3,99 | 4,26 | 4,08 | 4,06 | 4,07 | 13.401 | 5.108.964.700 |
| 6/10/2025 | 3,64 | 3,97 | +9,07% | 3,64 | 4,00 | 3,90 | 3,97 | 3,98 | 9.059 | 4.908.571.100 |
| 3/10/2025 | 3,61 | 3,64 | +1,39% | 3,57 | 3,68 | 3,63 | 3,64 | 3,65 | 3.013 | 923.495.500 |
| 2/10/2025 | 3,56 | 3,59 | +1,70% | 3,47 | 3,60 | 3,54 | 3,57 | 3,59 | 3.752 | 1.102.262.100 |
| 1/10/2025 | 3,58 | 3,53 | -0,84% | 3,50 | 3,62 | 3,54 | 3,53 | 3,54 | 4.654 | 1.228.207.400 |
| 30/9/2025 | 3,68 | 3,56 | -2,47% | 3,54 | 3,68 | 3,57 | 3,55 | 3,56 | 10.062 | 2.551.728.800 |
| 29/9/2025 | 3,74 | 3,65 | -1,88% | 3,65 | 3,77 | 3,69 | 3,65 | 3,67 | 5.237 | 1.791.660.800 |
| 26/9/2025 | 3,72 | 3,72 | 0,00% | 3,67 | 3,77 | 3,71 | 3,71 | 3,73 | 5.457 | 975.182.800 |
| 25/9/2025 | 3,76 | 3,72 | -0,80% | 3,70 | 3,80 | 3,73 | 3,72 | 3,73 | 4.558 | 980.342.600 |
| 24/9/2025 | 3,81 | 3,75 | -1,57% | 3,74 | 3,84 | 3,77 | 3,74 | 3,76 | 5.292 | 1.169.790.400 |
| 23/9/2025 | 3,72 | 3,81 | +2,14% | 3,72 | 3,88 | 3,82 | 3,81 | 3,82 | 5.530 | 1.563.145.300 |
| 22/9/2025 | 3,82 | 3,73 | -3,62% | 3,71 | 3,87 | 3,74 | 3,72 | 3,74 | 4.691 | 1.119.445.100 |
| 19/9/2025 | 3,81 | 3,87 | +1,57% | 3,73 | 3,87 | 3,81 | 3,80 | 3,87 | 2.482 | 1.286.095.400 |
| 18/9/2025 | 3,89 | 3,81 | -1,55% | 3,80 | 3,90 | 3,82 | 3,80 | 3,81 | 2.139 | 862.653.500 |
| 17/9/2025 | 3,92 | 3,87 | -0,51% | 3,87 | 3,96 | 3,90 | 3,87 | 3,88 | 4.375 | 1.712.069.900 |
| 16/9/2025 | 3,76 | 3,89 | +4,01% | 3,76 | 3,99 | 3,91 | 3,89 | 3,90 | 9.341 | 2.879.604.200 |
| 15/9/2025 | 3,80 | 3,74 | -1,58% | 3,73 | 3,84 | 3,76 | 3,73 | 3,76 | 3.917 | 1.197.005.200 |
| 12/9/2025 | 3,75 | 3,80 | +1,33% | 3,71 | 3,88 | 3,81 | 3,80 | 3,82 | 6.156 | 1.806.897.000 |
| 11/9/2025 | 3,75 | 3,75 | +0,54% | 3,65 | 3,83 | 3,71 | 3,75 | 3,76 | 5.414 | 2.430.045.500 |
| 10/9/2025 | 3,83 | 3,73 | -3,37% | 3,73 | 3,92 | 3,80 | 3,73 | 3,74 | 7.319 | 6.170.135.400 |
| 9/9/2025 | 4,15 | 3,86 | -6,31% | 3,68 | 4,23 | 3,83 | 3,85 | 3,86 | 11.103 | 8.193.352.200 |
| 8/9/2025 | 3,96 | 4,12 | +4,83% | 3,90 | 4,19 | 4,04 | 4,12 | 4,13 | 7.391 | 4.711.758.300 |
| 5/9/2025 | 3,67 | 3,93 | +7,67% | 3,66 | 3,96 | 3,84 | 3,93 | 3,94 | 8.372 | 5.661.309.900 |
| 4/9/2025 | 3,53 | 3,65 | +3,69% | 3,49 | 3,65 | 3,58 | 3,64 | 3,65 | 7.808 | 2.362.519.400 |
| 3/9/2025 | 3,39 | 3,52 | +3,83% | 3,39 | 3,55 | 3,49 | 3,51 | 3,52 | 6.778 | 1.838.558.500 |
| 2/9/2025 | 3,40 | 3,39 | -1,74% | 3,28 | 3,48 | 3,39 | 3,39 | 3,41 | 8.028 | 2.229.128.800 |
| 1/9/2025 | 3,50 | 3,45 | -2,27% | 3,41 | 3,52 | 3,45 | 3,45 | 3,46 | 4.418 | 1.555.391.800 |
| 29/8/2025 | 3,38 | 3,53 | +5,37% | 3,36 | 3,55 | 3,45 | 3,53 | 3,54 | 11.730 | 6.593.803.800 |
| 28/8/2025 | 3,42 | 3,35 | -1,47% | 3,31 | 3,47 | 3,35 | 3,35 | 3,36 | 11.961 | 5.310.526.400 |
| 27/8/2025 | 3,26 | 3,40 | +5,26% | 3,21 | 3,40 | 3,33 | 3,40 | 3,41 | 14.998 | 5.186.620.300 |
| 26/8/2025 | 3,10 | 3,23 | +6,60% | 3,10 | 3,32 | 3,22 | 3,22 | 3,24 | 10.423 | 4.244.438.000 |
| 25/8/2025 | 3,11 | 3,03 | -1,62% | 3,03 | 3,20 | 3,07 | 3,02 | 3,04 | 6.855 | 1.913.885.000 |
| 22/8/2025 | 2,86 | 3,08 | +8,45% | 2,84 | 3,12 | 3,05 | 3,07 | 3,09 | 8.701 | 2.772.096.700 |
| 21/8/2025 | 2,86 | 2,84 | -0,70% | 2,74 | 2,89 | 2,82 | 2,84 | 2,85 | 9.848 | 2.702.126.800 |
| 20/8/2025 | 3,00 | 2,86 | -4,35% | 2,86 | 3,01 | 2,90 | 2,86 | 2,87 | 13.655 | 3.131.826.300 |
| 19/8/2025 | 3,10 | 2,99 | -3,24% | 2,99 | 3,12 | 3,02 | 2,98 | 2,99 | 7.310 | 2.647.914.800 |
| 18/8/2025 | 3,11 | 3,09 | 0,00% | 3,09 | 3,20 | 3,13 | 3,09 | 3,12 | 8.738 | 2.074.276.400 |
| 15/8/2025 | 3,06 | 3,09 | +1,64% | 3,01 | 3,12 | 3,05 | 3,08 | 3,09 | 7.374 | 1.962.665.200 |
| 14/8/2025 | 3,11 | 3,04 | -3,18% | 3,02 | 3,13 | 3,05 | 3,04 | 3,05 | 10.302 | 2.552.763.400 |
| 13/8/2025 | 3,21 | 3,14 | -2,18% | 2,99 | 3,21 | 3,11 | 3,14 | 3,15 | 17.464 | 10.376.349.800 |
| 12/8/2025 | 3,53 | 3,21 | -7,49% | 3,21 | 3,55 | 3,37 | 3,21 | 3,22 | 11.172 | 3.981.040.500 |
| 11/8/2025 | 3,50 | 3,47 | -0,86% | 3,47 | 3,62 | 3,52 | 3,47 | 3,50 | 9.880 | 2.739.694.300 |
| 8/8/2025 | 3,71 | 3,50 | -4,63% | 3,50 | 3,73 | 3,61 | 3,50 | 3,51 | 15.217 | 4.102.809.300 |
| 7/8/2025 | 4,00 | 3,67 | -18,44% | 3,67 | 4,07 | 3,78 | 3,67 | 3,69 | 22.287 | 10.960.340.100 |
| 6/8/2025 | 4,55 | 4,50 | +0,45% | 4,49 | 4,59 | 4,52 | 4,50 | 4,51 | 4.246 | 848.560.200 |
| 5/8/2025 | 4,58 | 4,48 | -3,24% | 4,46 | 4,64 | 4,50 | 4,48 | 4,49 | 12.313 | 1.686.928.500 |
| 4/8/2025 | 4,67 | 4,63 | -0,43% | 4,57 | 4,68 | 4,62 | 4,62 | 4,63 | 3.939 | 824.321.400 |
| 1/8/2025 | 4,72 | 4,65 | -0,64% | 4,64 | 4,76 | 4,67 | 4,64 | 4,65 | 4.704 | 969.493.100 |
| 31/7/2025 | 4,64 | 4,68 | 0,00% | 4,51 | 4,72 | 4,63 | 4,67 | 4,69 | 5.665 | 1.385.841.500 |
| 30/7/2025 | 4,63 | 4,68 | +0,65% | 4,62 | 4,72 | 4,66 | 4,67 | 4,69 | 3.516 | 743.149.500 |
| 29/7/2025 | 4,67 | 4,65 | -0,43% | 4,64 | 4,73 | 4,67 | 4,65 | 4,66 | 3.101 | 486.532.300 |
| 28/7/2025 | 4,70 | 4,67 | -1,48% | 4,66 | 4,76 | 4,70 | 4,66 | 4,69 | 2.759 | 9.580.166.500 |
| 25/7/2025 | 4,71 | 4,74 | +0,64% | 4,61 | 4,74 | 4,68 | 4,74 | 4,75 | 7.603 | 1.068.745.600 |
| 24/7/2025 | 4,70 | 4,71 | -1,26% | 4,61 | 4,78 | 4,71 | 4,69 | 4,71 | 4.829 | 717.464.700 |
| 23/7/2025 | 4,72 | 4,77 | +0,63% | 4,65 | 4,80 | 4,75 | 4,73 | 4,78 | 5.991 | 822.030.800 |
| 22/7/2025 | 4,56 | 4,74 | +3,95% | 4,55 | 4,88 | 4,76 | 4,70 | 4,75 | 12.036 | 1.788.480.000 |
| 21/7/2025 | 4,52 | 4,56 | +1,33% | 4,50 | 4,62 | 4,54 | 4,55 | 4,56 | 5.792 | 971.302.400 |
| 18/7/2025 | 4,67 | 4,50 | -3,85% | 4,50 | 4,68 | 4,56 | 4,50 | 4,55 | 6.164 | 1.308.900.100 |
| 17/7/2025 | 4,62 | 4,68 | +1,52% | 4,60 | 4,71 | 4,66 | 4,66 | 4,69 | 4.633 | 898.345.400 |
| 16/7/2025 | 4,67 | 4,61 | -1,07% | 4,57 | 4,68 | 4,61 | 4,60 | 4,63 | 4.553 | 1.018.804.600 |
| 15/7/2025 | 4,70 | 4,66 | +0,22% | 4,57 | 4,72 | 4,64 | 4,66 | 4,69 | 7.180 | 1.812.157.500 |
| 14/7/2025 | 4,90 | 4,65 | -5,10% | 4,61 | 4,91 | 4,67 | 4,65 | 4,67 | 6.620 | 2.421.668.200 |
| 11/7/2025 | 4,80 | 4,90 | +1,87% | 4,76 | 4,93 | 4,88 | 4,90 | 4,91 | 4.663 | 1.503.389.400 |
| 10/7/2025 | 4,66 | 4,81 | +0,21% | 4,63 | 4,90 | 4,79 | 4,80 | 4,82 | 7.410 | 1.987.753.500 |
| 9/7/2025 | 4,93 | 4,80 | -2,83% | 4,78 | 4,98 | 4,86 | 4,80 | 4,81 | 11.003 | 2.182.432.200 |
| 8/7/2025 | 4,80 | 4,94 | +2,07% | 4,80 | 4,97 | 4,93 | 4,93 | 4,94 | 9.930 | 2.377.433.700 |
| 7/7/2025 | 4,88 | 4,84 | -1,02% | 4,76 | 4,89 | 4,81 | 4,80 | 4,85 | 6.743 | 1.256.281.200 |
| 4/7/2025 | 4,92 | 4,89 | -0,61% | 4,86 | 4,94 | 4,90 | 4,88 | 4,90 | 3.700 | 646.270.500 |
| 3/7/2025 | 4,92 | 4,92 | +1,03% | 4,86 | 4,95 | 4,90 | 4,89 | 4,93 | 7.215 | 1.606.113.900 |
| 2/7/2025 | 4,79 | 4,87 | +1,04% | 4,77 | 4,94 | 4,87 | 4,84 | 4,88 | 9.254 | 2.274.736.700 |
| 1/7/2025 | 4,75 | 4,82 | +0,21% | 4,75 | 4,84 | 4,81 | 4,82 | 4,83 | 6.409 | 1.539.580.100 |
| 30/6/2025 | 4,77 | 4,81 | -0,62% | 4,71 | 4,84 | 4,79 | 4,80 | 4,81 | 7.096 | 1.273.757.900 |
| 27/6/2025 | 4,65 | 4,84 | +2,54% | 4,62 | 4,84 | 4,78 | 4,79 | 4,84 | 6.751 | 1.860.276.100 |
| 26/6/2025 | 4,40 | 4,72 | +8,51% | 4,39 | 4,72 | 4,61 | 4,70 | 4,73 | 10.462 | 2.950.989.600 |
| 25/6/2025 | 4,32 | 4,35 | +1,16% | 4,26 | 4,51 | 4,39 | 4,34 | 4,35 | 6.042 | 2.008.685.300 |
| 24/6/2025 | 4,26 | 4,30 | +1,65% | 4,20 | 4,35 | 4,29 | 4,29 | 4,30 | 5.706 | 1.293.332.900 |
| 23/6/2025 | 4,28 | 4,23 | +0,71% | 4,15 | 4,29 | 4,21 | 4,22 | 4,23 | 5.272 | 1.207.108.700 |
| 20/6/2025 | 4,31 | 4,20 | -2,10% | 4,19 | 4,31 | 4,22 | 4,20 | 4,22 | 6.294 | 1.258.665.400 |
| 18/6/2025 | 4,29 | 4,29 | -0,46% | 4,26 | 4,33 | 4,28 | 4,27 | 4,30 | 7.335 | 1.642.574.900 |
| 17/6/2025 | 4,48 | 4,31 | -4,43% | 4,29 | 4,49 | 4,34 | 4,30 | 4,31 | 8.769 | 1.982.362.800 |
| 16/6/2025 | 4,35 | 4,51 | +4,64% | 4,35 | 4,52 | 4,47 | 4,51 | 4,52 | 8.169 | 1.878.478.800 |
| 13/6/2025 | 4,50 | 4,31 | -5,48% | 4,31 | 4,50 | 4,36 | 4,31 | 4,34 | 7.594 | 2.853.955.000 |
| 12/6/2025 | 4,45 | 4,56 | +1,79% | 4,40 | 4,58 | 4,51 | 4,55 | 4,56 | 6.892 | 1.688.936.700 |
| 11/6/2025 | 4,59 | 4,48 | -2,40% | 4,44 | 4,67 | 4,52 | 4,48 | 4,49 | 8.164 | 3.498.098.400 |
| 10/6/2025 | 4,56 | 4,59 | 0,00% | 4,52 | 4,65 | 4,56 | 4,57 | 4,60 | 7.379 | 1.629.104.200 |
| 9/6/2025 | 4,32 | 4,59 | +5,03% | 4,30 | 4,59 | 4,44 | 4,54 | 4,59 | 7.997 | 6.254.097.900 |
| 6/6/2025 | 4,31 | 4,37 | +0,69% | 4,23 | 4,40 | 4,31 | 4,34 | 4,37 | 6.207 | 1.834.640.900 |
| 5/6/2025 | 4,60 | 4,34 | -5,65% | 4,34 | 4,60 | 4,43 | 4,33 | 4,34 | 6.326 | 2.877.768.200 |
| 4/6/2025 | 4,58 | 4,60 | -0,22% | 4,56 | 4,68 | 4,60 | 4,60 | 4,61 | 6.738 | 2.256.575.600 |
| 3/6/2025 | 4,47 | 4,61 | +1,99% | 4,42 | 4,61 | 4,53 | 4,59 | 4,62 | 7.220 | 2.004.758.100 |
| 2/6/2025 | 4,74 | 4,52 | -3,83% | 4,51 | 4,75 | 4,58 | 4,52 | 4,53 | 9.077 | 2.584.172.400 |
| 30/5/2025 | 4,73 | 4,70 | -0,21% | 4,60 | 4,73 | 4,68 | 4,69 | 4,70 | 5.700 | 5.954.753.000 |
| 29/5/2025 | 4,72 | 4,71 | -1,46% | 4,62 | 4,77 | 4,69 | 4,69 | 4,72 | 6.524 | 1.818.433.600 |
| 28/5/2025 | 4,79 | 4,78 | 0,00% | 4,66 | 4,79 | 4,71 | 4,76 | 4,78 | 9.008 | 1.922.929.700 |
| 27/5/2025 | 4,76 | 4,78 | +1,49% | 4,74 | 4,85 | 4,78 | 4,76 | 4,78 | 3.644 | 2.424.745.600 |
| 26/5/2025 | 4,67 | 4,71 | +0,64% | 4,65 | 4,71 | 4,68 | 4,68 | 4,71 | 1.955 | 991.982.300 |
| 23/5/2025 | 4,67 | 4,68 | -0,43% | 4,54 | 4,70 | 4,63 | 4,65 | 4,69 | 4.896 | 1.338.900.700 |
| 22/5/2025 | 4,63 | 4,70 | +0,43% | 4,63 | 4,75 | 4,68 | 4,67 | 4,71 | 8.542 | 1.897.372.600 |
| 21/5/2025 | 4,70 | 4,68 | -1,68% | 4,65 | 4,81 | 4,71 | 4,67 | 4,68 | 6.139 | 1.745.359.500 |
| 20/5/2025 | 4,74 | 4,76 | +0,42% | 4,64 | 4,76 | 4,71 | 4,74 | 4,77 | 6.700 | 1.552.078.100 |
| 19/5/2025 | 4,80 | 4,74 | -2,87% | 4,70 | 4,87 | 4,74 | 4,72 | 4,75 | 5.155 | 1.481.942.200 |
| 16/5/2025 | 4,72 | 4,88 | +2,09% | 4,61 | 4,89 | 4,75 | 4,87 | 4,89 | 9.701 | 2.264.659.300 |
| 15/5/2025 | 4,94 | 4,78 | -3,63% | 4,71 | 4,94 | 4,77 | 4,76 | 4,78 | 7.192 | 2.124.170.100 |
| 14/5/2025 | 4,90 | 4,96 | +1,43% | 4,82 | 4,97 | 4,91 | 4,94 | 4,97 | 6.377 | 1.955.458.800 |
| 13/5/2025 | 4,78 | 4,89 | +2,52% | 4,70 | 4,91 | 4,85 | 4,84 | 4,89 | 7.570 | 2.598.102.500 |
| 12/5/2025 | 4,59 | 4,77 | +8,41% | 4,55 | 4,84 | 4,74 | 4,77 | 4,78 | 16.123 | 4.846.710.200 |
| 9/5/2025 | 4,33 | 4,40 | +6,28% | 4,31 | 4,53 | 4,42 | 4,39 | 4,40 | 11.115 | 4.447.396.100 |
| 8/5/2025 | 4,05 | 4,14 | +4,28% | 4,01 | 4,19 | 4,13 | 4,14 | 4,15 | 7.661 | 2.051.027.700 |
| 7/5/2025 | 3,91 | 3,97 | +2,06% | 3,88 | 4,04 | 3,97 | 3,96 | 3,98 | 8.265 | 1.756.679.000 |
| 6/5/2025 | 3,91 | 3,89 | -0,51% | 3,86 | 4,00 | 3,90 | 3,88 | 3,89 | 7.006 | 2.755.395.000 |
| 5/5/2025 | 4,00 | 3,91 | -2,98% | 3,82 | 4,01 | 3,88 | 3,90 | 3,91 | 9.109 | 3.127.913.100 |
| 2/5/2025 | 3,97 | 4,03 | -1,23% | 3,87 | 4,03 | 3,97 | 4,02 | 4,03 | 9.605 | 2.271.140.700 |
| 29/4/2025 | 4,12 | 4,08 | 0,00% | 4,06 | 4,17 | 4,09 | 4,07 | 4,09 | 5.264 | 2.341.931.500 |
| 28/4/2025 | 4,13 | 4,08 | -1,45% | 4,05 | 4,20 | 4,10 | 4,07 | 4,08 | 7.619 | 2.417.386.300 |
| 25/4/2025 | 4,17 | 4,14 | -2,36% | 4,11 | 4,21 | 4,15 | 4,12 | 4,15 | 4.292 | 1.173.965.700 |
| 24/4/2025 | 4,06 | 4,24 | +4,43% | 4,06 | 4,27 | 4,20 | 4,23 | 4,26 | 9.192 | 2.385.973.800 |
| 23/4/2025 | 4,05 | 4,06 | +3,05% | 4,05 | 4,25 | 4,12 | 4,06 | 4,07 | 10.153 | 3.807.721.100 |
| 22/4/2025 | 3,91 | 3,94 | +0,25% | 3,86 | 3,99 | 3,94 | 3,93 | 3,96 | 7.843 | 1.658.528.600 |
| 17/4/2025 | 3,87 | 3,93 | +1,81% | 3,86 | 3,97 | 3,91 | 3,92 | 3,94 | 9.142 | 2.220.589.400 |
| 16/4/2025 | 4,00 | 3,86 | -3,74% | 3,86 | 4,03 | 3,92 | 3,86 | 3,87 | 7.162 | 2.254.303.100 |
| 15/4/2025 | 4,04 | 4,01 | -0,25% | 3,99 | 4,07 | 4,03 | 4,00 | 4,01 | 6.516 | 1.734.904.300 |
| 14/4/2025 | 4,14 | 4,02 | -1,47% | 3,96 | 4,20 | 4,06 | 4,01 | 4,02 | 8.443 | 2.172.225.300 |
| 11/4/2025 | 4,01 | 4,08 | +3,82% | 3,96 | 4,22 | 4,08 | 4,08 | 4,13 | 6.710 | 3.069.404.800 |
| 10/4/2025 | 4,00 | 3,93 | -0,76% | 3,90 | 4,14 | 4,00 | 3,92 | 3,93 | 12.840 | 4.773.641.800 |
| 9/4/2025 | 3,62 | 3,96 | +9,70% | 3,60 | 4,03 | 3,80 | 3,96 | 4,00 | 9.087 | 4.701.854.000 |
| 8/4/2025 | 3,88 | 3,61 | -5,99% | 3,61 | 4,08 | 3,77 | 3,61 | 3,63 | 11.780 | 5.104.413.600 |
| 7/4/2025 | 4,10 | 3,84 | -6,57% | 3,80 | 4,10 | 3,89 | 3,83 | 3,84 | 15.630 | 5.454.759.300 |
| 4/4/2025 | 4,50 | 4,11 | -11,04% | 4,07 | 4,51 | 4,19 | 4,11 | 4,12 | 12.316 | 5.235.327.100 |
| 3/4/2025 | 4,68 | 4,62 | -1,70% | 4,60 | 4,84 | 4,67 | 4,62 | 4,63 | 9.240 | 2.656.658.800 |
| 2/4/2025 | 5,17 | 4,70 | -9,44% | 4,68 | 5,17 | 4,82 | 4,69 | 4,71 | 12.972 | 6.392.787.600 |
| 1/4/2025 | 4,86 | 5,19 | +7,90% | 4,83 | 5,34 | 5,13 | 5,19 | 5,20 | 10.786 | 4.108.992.100 |
| 31/3/2025 | 4,85 | 4,81 | -0,82% | 4,70 | 4,90 | 4,78 | 4,81 | 4,84 | 5.221 | 5.473.196.000 |
| 28/3/2025 | 4,76 | 4,85 | +4,08% | 4,73 | 5,06 | 4,91 | 4,85 | 4,86 | 9.269 | 3.870.770.900 |
| 27/3/2025 | 4,96 | 4,66 | -5,67% | 4,66 | 4,97 | 4,74 | 4,65 | 4,68 | 9.388 | 4.021.368.800 |
| 26/3/2025 | 4,89 | 4,94 | +1,23% | 4,84 | 4,99 | 4,91 | 4,93 | 4,95 | 5.069 | 1.566.466.500 |
| 25/3/2025 | 5,04 | 4,88 | -2,59% | 4,81 | 5,08 | 4,95 | 4,87 | 4,88 | 6.820 | 2.134.949.200 |
| 24/3/2025 | 5,04 | 5,01 | -0,20% | 5,00 | 5,18 | 5,08 | 5,01 | 5,02 | 6.257 | 1.745.832.500 |
| 21/3/2025 | 5,02 | 5,02 | -0,40% | 4,95 | 5,10 | 5,00 | 5,00 | 5,02 | 9.357 | 2.135.129.200 |
| 20/3/2025 | 5,19 | 5,04 | -3,26% | 5,04 | 5,35 | 5,13 | 5,04 | 5,06 | 5.658 | 1.584.077.700 |
| 19/3/2025 | 5,20 | 5,21 | -0,19% | 5,11 | 5,31 | 5,21 | 5,21 | 5,22 | 8.542 | 1.856.013.500 |
| 18/3/2025 | 5,25 | 5,22 | +0,97% | 4,96 | 5,35 | 5,13 | 5,17 | 5,22 | 8.598 | 2.494.301.200 |
| 17/3/2025 | 5,01 | 5,17 | +3,61% | 4,96 | 5,18 | 5,09 | 5,14 | 5,18 | 6.081 | 1.926.308.400 |
| 14/3/2025 | 5,16 | 4,99 | -3,29% | 4,99 | 5,22 | 5,07 | 4,99 | 5,00 | 8.909 | 1.901.660.500 |
| 13/3/2025 | 5,02 | 5,16 | +3,20% | 5,01 | 5,23 | 5,14 | 5,14 | 5,17 | 5.664 | 1.421.570.900 |