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.
CMIN3 - CSNMINERACAO - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,71 | 4,50 | -5,86% | 4,43 | 4,75 | 4,54 | 4,49 | 4,50 | 15.045 | 4.829.924.100 |
| 2/6/2026 | 4,54 | 4,78 | +5,29% | 4,53 | 4,85 | 4,76 | 4,76 | 4,78 | 7.969 | 5.078.095.200 |
| 1/6/2026 | 4,65 | 4,54 | -2,58% | 4,42 | 4,69 | 4,50 | 4,52 | 4,55 | 8.121 | 2.692.072.300 |
| 29/5/2026 | 4,70 | 4,66 | -0,85% | 4,64 | 4,75 | 4,67 | 4,65 | 4,70 | 6.573 | 6.638.153.800 |
| 28/5/2026 | 4,65 | 4,70 | +1,51% | 4,57 | 4,75 | 4,68 | 4,69 | 4,70 | 5.119 | 2.875.707.700 |
| 27/5/2026 | 4,48 | 4,63 | +2,66% | 4,46 | 4,66 | 4,55 | 4,62 | 4,63 | 11.989 | 4.695.433.600 |
| 26/5/2026 | 4,49 | 4,51 | +0,45% | 4,48 | 4,58 | 4,52 | 4,50 | 4,51 | 4.797 | 2.069.376.600 |
| 25/5/2026 | 4,50 | 4,49 | +0,22% | 4,41 | 4,54 | 4,47 | 4,48 | 4,50 | 7.943 | 2.065.477.900 |
| 22/5/2026 | 4,40 | 4,48 | +1,13% | 4,34 | 4,51 | 4,42 | 4,47 | 4,48 | 7.474 | 2.100.115.000 |
| 21/5/2026 | 4,48 | 4,43 | -1,56% | 4,39 | 4,50 | 4,43 | 4,43 | 4,44 | 6.959 | 2.564.627.300 |
| 20/5/2026 | 4,16 | 4,50 | +10,29% | 4,13 | 4,51 | 4,35 | 4,49 | 4,50 | 10.004 | 9.628.614.300 |
| 19/5/2026 | 4,28 | 4,08 | -4,67% | 4,08 | 4,31 | 4,16 | 4,08 | 4,09 | 12.056 | 5.295.670.900 |
| 18/5/2026 | 4,72 | 4,28 | -9,32% | 4,26 | 4,75 | 4,43 | 4,27 | 4,28 | 19.164 | 7.113.935.700 |
| 15/5/2026 | 4,70 | 4,72 | -1,05% | 4,59 | 4,75 | 4,67 | 4,71 | 4,72 | 9.191 | 3.763.503.600 |
| 14/5/2026 | 4,83 | 4,77 | -1,04% | 4,62 | 4,88 | 4,74 | 4,76 | 4,78 | 9.410 | 4.446.346.700 |
| 13/5/2026 | 4,95 | 4,82 | -3,02% | 4,80 | 5,03 | 4,89 | 4,82 | 4,83 | 10.134 | 4.676.730.500 |
| 12/5/2026 | 4,88 | 4,97 | +1,64% | 4,84 | 4,98 | 4,91 | 4,96 | 4,97 | 9.668 | 4.241.765.200 |
| 11/5/2026 | 4,80 | 4,89 | +1,66% | 4,78 | 4,90 | 4,85 | 4,87 | 4,89 | 8.272 | 3.090.802.700 |
| 8/5/2026 | 4,80 | 4,81 | +1,26% | 4,77 | 4,86 | 4,80 | 4,79 | 4,81 | 5.674 | 6.170.295.100 |
| 7/5/2026 | 4,79 | 4,75 | -1,25% | 4,70 | 4,86 | 4,75 | 4,73 | 4,75 | 6.476 | 2.386.494.600 |
| 6/5/2026 | 4,69 | 4,81 | +4,57% | 4,67 | 4,84 | 4,80 | 4,80 | 4,82 | 12.957 | 5.215.843.900 |
| 5/5/2026 | 4,58 | 4,60 | +0,22% | 4,58 | 4,66 | 4,61 | 4,60 | 4,61 | 9.819 | 2.101.385.100 |
| 4/5/2026 | 4,69 | 4,59 | -1,71% | 4,55 | 4,72 | 4,60 | 4,58 | 4,62 | 9.896 | 3.419.453.500 |
| 30/4/2026 | 4,62 | 4,67 | +1,74% | 4,62 | 4,71 | 4,67 | 4,66 | 4,68 | 6.812 | 2.985.598.200 |
| 29/4/2026 | 4,67 | 4,59 | -1,71% | 4,55 | 4,68 | 4,58 | 4,58 | 4,59 | 12.450 | 5.465.961.100 |
| 28/4/2026 | 4,73 | 4,67 | -1,89% | 4,67 | 4,73 | 4,68 | 4,67 | 4,68 | 8.518 | 2.849.685.800 |
| 27/4/2026 | 4,75 | 4,76 | +0,42% | 4,73 | 4,83 | 4,75 | 4,75 | 4,76 | 7.575 | 2.436.758.000 |
| 24/4/2026 | 4,80 | 4,74 | -1,25% | 4,71 | 4,81 | 4,75 | 4,74 | 4,75 | 8.768 | 3.346.769.600 |
| 23/4/2026 | 4,95 | 4,80 | -2,83% | 4,80 | 4,96 | 4,86 | 4,80 | 4,81 | 11.261 | 3.651.899.100 |
| 22/4/2026 | 5,01 | 4,94 | -1,98% | 4,94 | 5,05 | 4,97 | 4,94 | 4,95 | 7.158 | 2.516.956.000 |
| 20/4/2026 | 4,97 | 5,04 | +1,20% | 4,97 | 5,04 | 5,01 | 5,02 | 5,04 | 9.019 | 2.909.919.700 |
| 17/4/2026 | 4,93 | 4,98 | +0,40% | 4,93 | 5,03 | 4,99 | 4,98 | 5,00 | 12.371 | 3.715.489.900 |
| 16/4/2026 | 5,05 | 4,96 | -1,00% | 4,95 | 5,11 | 5,00 | 4,96 | 4,98 | 7.002 | 4.200.323.000 |
| 15/4/2026 | 5,04 | 5,01 | -1,18% | 5,01 | 5,08 | 5,03 | 5,01 | 5,05 | 9.300 | 3.367.097.600 |
| 14/4/2026 | 5,02 | 5,07 | +1,40% | 5,00 | 5,08 | 5,05 | 5,06 | 5,08 | 9.638 | 3.144.905.700 |
| 13/4/2026 | 5,02 | 5,00 | -0,40% | 4,96 | 5,04 | 5,00 | 5,00 | 5,02 | 9.817 | 2.901.875.300 |
| 10/4/2026 | 5,12 | 5,02 | -1,18% | 5,02 | 5,13 | 5,05 | 5,02 | 5,05 | 8.252 | 3.257.349.600 |
| 9/4/2026 | 5,08 | 5,08 | -0,20% | 5,01 | 5,14 | 5,08 | 5,07 | 5,09 | 12.229 | 3.556.163.500 |
| 8/4/2026 | 5,07 | 5,09 | +4,09% | 5,02 | 5,12 | 5,08 | 5,08 | 5,10 | 18.766 | 5.862.062.300 |
| 7/4/2026 | 4,88 | 4,89 | +0,20% | 4,83 | 4,90 | 4,86 | 4,89 | 4,90 | 8.911 | 3.732.878.800 |
| 6/4/2026 | 4,92 | 4,88 | -0,81% | 4,88 | 4,95 | 4,90 | 4,88 | 4,89 | 6.301 | 2.568.575.900 |
| 2/4/2026 | 4,85 | 4,92 | -0,61% | 4,82 | 4,96 | 4,91 | 4,92 | 4,93 | 8.500 | 2.794.754.900 |
| 1/4/2026 | 4,95 | 4,95 | 0,00% | 4,91 | 5,04 | 4,95 | 4,93 | 4,95 | 13.134 | 4.669.926.300 |
| 31/3/2026 | 4,93 | 4,95 | +1,85% | 4,85 | 4,97 | 4,92 | 4,95 | 4,97 | 12.741 | 4.534.466.300 |
| 30/3/2026 | 4,91 | 4,86 | +0,21% | 4,85 | 4,97 | 4,88 | 4,86 | 4,87 | 12.806 | 4.686.704.600 |
| 27/3/2026 | 4,88 | 4,85 | -1,22% | 4,82 | 4,96 | 4,87 | 4,85 | 4,86 | 11.199 | 3.228.340.300 |
| 26/3/2026 | 4,95 | 4,91 | -1,60% | 4,88 | 4,97 | 4,91 | 4,90 | 4,91 | 10.635 | 3.142.794.500 |
| 25/3/2026 | 5,06 | 4,99 | -0,80% | 4,96 | 5,08 | 5,03 | 4,98 | 5,00 | 14.457 | 6.715.706.800 |
| 24/3/2026 | 4,89 | 5,03 | +2,86% | 4,85 | 5,05 | 4,96 | 5,03 | 5,04 | 11.002 | 6.242.739.600 |
| 23/3/2026 | 4,85 | 4,89 | +2,95% | 4,84 | 4,98 | 4,90 | 4,88 | 4,92 | 10.302 | 5.445.269.200 |
| 20/3/2026 | 4,82 | 4,75 | -1,86% | 4,74 | 4,87 | 4,76 | 4,74 | 4,76 | 9.844 | 9.385.675.700 |
| 19/3/2026 | 4,77 | 4,84 | +0,62% | 4,65 | 4,94 | 4,79 | 4,83 | 4,85 | 13.797 | 6.015.385.800 |
| 18/3/2026 | 4,90 | 4,81 | -2,24% | 4,81 | 4,95 | 4,86 | 4,80 | 4,82 | 14.981 | 5.617.385.100 |
| 17/3/2026 | 4,90 | 4,92 | +0,41% | 4,90 | 4,98 | 4,93 | 4,91 | 4,93 | 9.708 | 3.748.167.000 |
| 16/3/2026 | 4,88 | 4,90 | +1,24% | 4,82 | 4,96 | 4,88 | 4,90 | 4,91 | 13.117 | 5.100.004.400 |
| 13/3/2026 | 5,00 | 4,84 | -3,01% | 4,83 | 5,03 | 4,90 | 4,83 | 4,85 | 15.932 | 6.561.662.400 |
| 12/3/2026 | 5,14 | 4,99 | -3,85% | 4,99 | 5,26 | 5,07 | 4,99 | 5,00 | 16.310 | 9.725.803.100 |
| 11/3/2026 | 5,15 | 5,19 | -0,38% | 5,10 | 5,28 | 5,20 | 5,19 | 5,21 | 11.382 | 4.529.875.000 |
| 10/3/2026 | 5,27 | 5,21 | +0,19% | 5,13 | 5,27 | 5,20 | 5,20 | 5,21 | 9.006 | 4.928.238.200 |
| 9/3/2026 | 5,12 | 5,20 | +1,17% | 5,02 | 5,23 | 5,12 | 5,19 | 5,20 | 10.782 | 6.162.617.200 |
| 6/3/2026 | 5,14 | 5,14 | -0,39% | 5,00 | 5,19 | 5,09 | 5,10 | 5,15 | 12.082 | 7.335.458.000 |
| 5/3/2026 | 5,37 | 5,16 | -3,55% | 5,15 | 5,37 | 5,21 | 5,15 | 5,18 | 13.362 | 7.084.316.300 |
| 4/3/2026 | 5,36 | 5,35 | +1,71% | 5,30 | 5,40 | 5,34 | 5,34 | 5,38 | 8.289 | 3.089.699.300 |
| 3/3/2026 | 5,30 | 5,26 | -3,66% | 5,19 | 5,33 | 5,25 | 5,26 | 5,27 | 17.814 | 6.507.933.100 |
| 2/3/2026 | 5,38 | 5,46 | +0,37% | 5,35 | 5,51 | 5,43 | 5,45 | 5,47 | 8.173 | 3.875.711.200 |
| 27/2/2026 | 5,46 | 5,44 | -1,27% | 5,44 | 5,52 | 5,47 | 5,44 | 5,45 | 6.846 | 3.685.801.700 |
| 26/2/2026 | 5,49 | 5,51 | +0,55% | 5,42 | 5,56 | 5,50 | 5,50 | 5,52 | 8.710 | 5.602.168.100 |
| 25/2/2026 | 5,45 | 5,48 | +1,29% | 5,44 | 5,55 | 5,49 | 5,48 | 5,49 | 8.828 | 5.152.950.100 |
| 24/2/2026 | 5,33 | 5,41 | +1,50% | 5,31 | 5,50 | 5,42 | 5,40 | 5,41 | 21.149 | 6.452.703.600 |
| 23/2/2026 | 5,27 | 5,33 | 0,00% | 5,21 | 5,40 | 5,34 | 5,33 | 5,34 | 10.435 | 7.895.156.600 |
| 20/2/2026 | 5,29 | 5,33 | 0,00% | 5,23 | 5,35 | 5,29 | 5,33 | 5,34 | 10.776 | 4.694.524.000 |
| 19/2/2026 | 5,33 | 5,33 | 0,00% | 5,24 | 5,37 | 5,30 | 5,32 | 5,34 | 6.997 | 3.762.298.800 |
| 18/2/2026 | 5,58 | 5,33 | -2,38% | 5,32 | 5,60 | 5,37 | 5,32 | 5,33 | 9.868 | 4.808.862.500 |
| 13/2/2026 | 5,45 | 5,46 | -7,14% | 5,40 | 5,51 | 5,45 | 5,46 | 5,48 | 11.584 | 5.557.899.900 |
| 11/2/2026 | 5,81 | 5,88 | +2,26% | 5,75 | 5,94 | 5,85 | 5,87 | 5,88 | 13.899 | 5.836.980.000 |
| 10/2/2026 | 6,00 | 5,75 | -4,01% | 5,75 | 6,02 | 5,86 | 5,75 | 5,77 | 5.832 | 3.945.050.800 |
| 9/2/2026 | 5,92 | 5,99 | +1,70% | 5,87 | 6,01 | 5,95 | 5,98 | 5,99 | 10.600 | 3.509.594.800 |
| 6/2/2026 | 5,95 | 5,89 | -1,01% | 5,83 | 6,04 | 5,90 | 5,89 | 5,90 | 11.412 | 4.017.874.500 |
| 5/2/2026 | 6,05 | 5,95 | -1,98% | 5,93 | 6,13 | 6,03 | 5,95 | 5,96 | 10.923 | 3.728.024.500 |
| 4/2/2026 | 6,11 | 6,07 | -1,62% | 5,99 | 6,23 | 6,08 | 6,06 | 6,08 | 10.516 | 3.314.451.300 |
| 3/2/2026 | 6,04 | 6,17 | +3,01% | 6,03 | 6,18 | 6,10 | 6,15 | 6,17 | 7.604 | 3.907.574.100 |
| 2/2/2026 | 5,91 | 5,99 | +1,70% | 5,88 | 6,00 | 5,94 | 5,98 | 5,99 | 10.349 | 4.323.709.600 |
| 30/1/2026 | 6,12 | 5,89 | -3,92% | 5,86 | 6,12 | 5,94 | 5,89 | 5,90 | 10.479 | 6.184.497.000 |
| 29/1/2026 | 6,48 | 6,13 | -4,52% | 6,13 | 6,56 | 6,29 | 6,13 | 6,14 | 12.742 | 5.479.652.000 |
| 28/1/2026 | 6,20 | 6,42 | +3,88% | 6,20 | 6,42 | 6,36 | 6,40 | 6,42 | 14.111 | 6.575.926.000 |
| 27/1/2026 | 6,04 | 6,18 | +3,87% | 6,03 | 6,20 | 6,14 | 6,17 | 6,18 | 10.322 | 5.153.621.900 |
| 26/1/2026 | 5,97 | 5,95 | -0,34% | 5,91 | 6,13 | 6,00 | 5,95 | 5,96 | 12.802 | 4.827.748.200 |
| 23/1/2026 | 5,87 | 5,97 | +2,58% | 5,78 | 6,07 | 5,91 | 5,95 | 5,98 | 13.987 | 4.965.095.700 |
| 22/1/2026 | 5,71 | 5,82 | +1,39% | 5,70 | 5,95 | 5,84 | 5,80 | 5,82 | 23.202 | 8.744.922.100 |
| 21/1/2026 | 5,49 | 5,74 | +5,13% | 5,49 | 5,75 | 5,64 | 5,73 | 5,74 | 11.547 | 3.853.464.900 |
| 20/1/2026 | 5,51 | 5,46 | -1,44% | 5,43 | 5,52 | 5,47 | 5,45 | 5,46 | 5.786 | 2.092.466.700 |
| 19/1/2026 | 5,52 | 5,54 | -0,18% | 5,47 | 5,55 | 5,51 | 5,52 | 5,54 | 4.697 | 1.931.007.900 |
| 16/1/2026 | 5,67 | 5,55 | -2,46% | 5,52 | 5,67 | 5,56 | 5,55 | 5,57 | 8.264 | 3.161.977.300 |
| 15/1/2026 | 5,85 | 5,69 | -2,40% | 5,66 | 5,88 | 5,72 | 5,67 | 5,69 | 7.868 | 3.417.395.600 |
| 14/1/2026 | 5,61 | 5,83 | +4,29% | 5,51 | 5,84 | 5,69 | 5,82 | 5,83 | 10.493 | 5.226.865.200 |
| 13/1/2026 | 5,53 | 5,59 | +0,36% | 5,47 | 5,62 | 5,55 | 5,58 | 5,59 | 9.335 | 3.682.217.600 |
| 12/1/2026 | 5,52 | 5,57 | +1,27% | 5,46 | 5,61 | 5,55 | 5,57 | 5,58 | 9.322 | 2.877.239.800 |
| 9/1/2026 | 5,48 | 5,50 | 0,00% | 5,47 | 5,59 | 5,53 | 5,49 | 5,51 | 9.866 | 2.188.784.200 |
| 8/1/2026 | 5,59 | 5,50 | -1,43% | 5,49 | 5,60 | 5,54 | 5,50 | 5,51 | 8.783 | 3.292.284.900 |
| 7/1/2026 | 5,56 | 5,58 | +0,54% | 5,48 | 5,62 | 5,56 | 5,58 | 5,59 | 9.260 | 4.425.998.500 |
| 6/1/2026 | 5,42 | 5,55 | +2,78% | 5,36 | 5,57 | 5,51 | 5,55 | 5,56 | 12.164 | 4.446.564.700 |
| 5/1/2026 | 5,26 | 5,40 | +1,89% | 5,21 | 5,41 | 5,35 | 5,38 | 5,40 | 9.679 | 3.575.106.300 |
| 2/1/2026 | 5,45 | 5,30 | -2,75% | 5,27 | 5,50 | 5,30 | 5,29 | 5,31 | 8.456 | 4.340.549.200 |
| 30/12/2025 | 5,44 | 5,45 | +0,93% | 5,41 | 5,52 | 5,46 | 5,45 | 5,46 | 6.805 | 2.781.043.500 |
| 29/12/2025 | 5,48 | 5,40 | -0,92% | 5,36 | 5,49 | 5,40 | 5,40 | 5,43 | 8.457 | 2.518.113.600 |
| 26/12/2025 | 5,41 | 5,45 | +0,74% | 5,36 | 5,45 | 5,40 | 5,44 | 5,45 | 3.989 | 1.640.097.200 |
| 23/12/2025 | 5,33 | 5,41 | +1,88% | 5,33 | 5,47 | 5,40 | 5,40 | 5,41 | 7.124 | 2.451.453.100 |
| 22/12/2025 | 5,28 | 5,31 | +0,95% | 5,23 | 5,38 | 5,31 | 5,31 | 5,33 | 8.413 | 3.163.160.900 |
| 19/12/2025 | 5,48 | 5,26 | -4,01% | 5,25 | 5,48 | 5,29 | 5,26 | 5,27 | 9.310 | 4.498.743.000 |
| 18/12/2025 | 5,52 | 5,48 | -0,72% | 5,46 | 5,55 | 5,49 | 5,47 | 5,48 | 9.625 | 3.418.033.400 |
| 17/12/2025 | 5,59 | 5,52 | -1,60% | 5,47 | 5,59 | 5,52 | 5,49 | 5,53 | 12.930 | 5.234.720.200 |
| 16/12/2025 | 5,62 | 5,61 | -0,71% | 5,54 | 5,68 | 5,60 | 5,60 | 5,62 | 8.292 | 3.651.351.900 |
| 15/12/2025 | 5,78 | 5,65 | -1,57% | 5,56 | 5,79 | 5,64 | 5,64 | 5,65 | 9.622 | 2.915.946.400 |
| 12/12/2025 | 5,70 | 5,74 | +0,70% | 5,65 | 5,77 | 5,70 | 5,70 | 5,75 | 13.046 | 2.895.428.100 |
| 11/12/2025 | 5,63 | 5,70 | +0,88% | 5,53 | 5,72 | 5,65 | 5,69 | 5,71 | 8.780 | 3.454.387.600 |
| 10/12/2025 | 5,57 | 5,65 | +2,73% | 5,51 | 5,70 | 5,63 | 5,63 | 5,65 | 8.434 | 4.659.435.600 |
| 9/12/2025 | 5,40 | 5,50 | +0,92% | 5,33 | 5,55 | 5,47 | 5,49 | 5,51 | 7.733 | 3.470.162.800 |
| 8/12/2025 | 5,49 | 5,45 | +0,18% | 5,41 | 5,52 | 5,47 | 5,44 | 5,45 | 8.600 | 9.130.272.000 |
| 5/12/2025 | 5,57 | 5,44 | -3,03% | 5,39 | 5,67 | 5,51 | 5,43 | 5,45 | 15.408 | 6.374.155.600 |
| 4/12/2025 | 5,57 | 5,61 | +0,72% | 5,51 | 5,64 | 5,58 | 5,61 | 5,62 | 21.362 | 6.448.741.600 |
| 3/12/2025 | 5,44 | 5,57 | +2,58% | 5,41 | 5,59 | 5,51 | 5,56 | 5,58 | 17.835 | 7.529.201.700 |
| 2/12/2025 | 5,37 | 5,43 | +1,69% | 5,32 | 5,43 | 5,38 | 5,42 | 5,43 | 11.060 | 6.061.458.700 |
| 1/12/2025 | 5,41 | 5,34 | -1,11% | 5,33 | 5,41 | 5,34 | 5,34 | 5,35 | 7.633 | 4.897.263.600 |
| 28/11/2025 | 5,40 | 5,40 | 0,00% | 5,37 | 5,45 | 5,41 | 5,39 | 5,40 | 9.689 | 3.656.425.000 |
| 27/11/2025 | 5,40 | 5,40 | -0,37% | 5,35 | 5,44 | 5,39 | 5,40 | 5,41 | 8.542 | 1.527.300.100 |
| 26/11/2025 | 5,37 | 5,42 | +1,12% | 5,33 | 5,53 | 5,44 | 5,42 | 5,43 | 11.376 | 3.868.505.600 |
| 25/11/2025 | 5,29 | 5,36 | +2,29% | 5,14 | 5,37 | 5,25 | 5,35 | 5,37 | 10.419 | 7.744.982.600 |
| 24/11/2025 | 5,56 | 5,24 | -6,26% | 5,24 | 5,58 | 5,35 | 5,24 | 5,25 | 15.549 | 6.617.171.700 |
| 21/11/2025 | 5,49 | 5,59 | +0,54% | 5,49 | 5,62 | 5,57 | 5,58 | 5,59 | 6.469 | 2.574.101.700 |
| 19/11/2025 | 5,63 | 5,56 | -1,94% | 5,47 | 5,64 | 5,55 | 5,55 | 5,56 | 9.249 | 3.574.958.200 |
| 18/11/2025 | 5,64 | 5,67 | -0,35% | 5,60 | 5,71 | 5,65 | 5,65 | 5,67 | 7.482 | 2.893.258.700 |
| 17/11/2025 | 5,84 | 5,69 | -2,74% | 5,66 | 5,88 | 5,75 | 5,69 | 5,70 | 8.069 | 4.728.204.700 |
| 14/11/2025 | 5,84 | 5,85 | -0,51% | 5,78 | 5,90 | 5,85 | 5,83 | 5,86 | 5.570 | 2.399.730.200 |
| 13/11/2025 | 5,92 | 5,88 | -0,68% | 5,81 | 5,92 | 5,86 | 5,87 | 5,88 | 8.734 | 3.344.835.300 |
| 12/11/2025 | 5,69 | 5,92 | +4,23% | 5,68 | 5,92 | 5,84 | 5,88 | 5,93 | 13.539 | 5.314.398.500 |
| 11/11/2025 | 5,60 | 5,68 | +1,79% | 5,58 | 5,73 | 5,65 | 5,65 | 5,68 | 9.909 | 3.963.382.500 |
| 10/11/2025 | 5,75 | 5,58 | -3,79% | 5,55 | 5,75 | 5,59 | 5,57 | 5,58 | 7.504 | 3.869.155.200 |
| 7/11/2025 | 5,80 | 5,80 | -1,02% | 5,74 | 5,88 | 5,80 | 5,79 | 5,80 | 9.222 | 5.001.537.900 |
| 6/11/2025 | 5,98 | 5,86 | -1,68% | 5,73 | 5,99 | 5,80 | 5,82 | 5,86 | 7.845 | 3.973.139.000 |
| 5/11/2025 | 6,05 | 5,96 | -0,17% | 5,67 | 6,13 | 5,86 | 5,95 | 5,96 | 19.140 | 9.037.143.700 |
| 4/11/2025 | 6,07 | 5,97 | -2,13% | 5,96 | 6,10 | 6,01 | 5,96 | 5,98 | 5.775 | 2.610.714.700 |
| 3/11/2025 | 6,07 | 6,10 | +0,49% | 6,03 | 6,15 | 6,09 | 6,10 | 6,12 | 8.466 | 2.813.414.900 |
| 31/10/2025 | 6,06 | 6,07 | +0,66% | 6,02 | 6,10 | 6,07 | 6,06 | 6,07 | 9.246 | 3.030.761.800 |
| 30/10/2025 | 5,98 | 6,03 | +0,50% | 5,94 | 6,05 | 5,99 | 6,02 | 6,03 | 6.487 | 2.494.410.000 |
| 29/10/2025 | 5,98 | 6,00 | +0,67% | 5,95 | 6,09 | 6,03 | 6,00 | 6,02 | 10.156 | 3.452.981.500 |
| 28/10/2025 | 5,83 | 5,96 | +2,76% | 5,79 | 5,98 | 5,92 | 5,94 | 5,96 | 7.235 | 3.366.777.800 |
| 27/10/2025 | 5,86 | 5,80 | -0,17% | 5,73 | 5,89 | 5,78 | 5,80 | 5,82 | 4.755 | 2.875.774.700 |
| 24/10/2025 | 5,88 | 5,81 | +0,35% | 5,77 | 5,94 | 5,86 | 5,80 | 5,83 | 5.623 | 2.626.977.700 |
| 23/10/2025 | 5,74 | 5,79 | +1,40% | 5,72 | 5,84 | 5,78 | 5,78 | 5,80 | 3.972 | 2.858.472.300 |
| 22/10/2025 | 5,71 | 5,71 | +0,35% | 5,66 | 5,78 | 5,72 | 5,70 | 5,72 | 6.338 | 2.034.721.800 |
| 21/10/2025 | 5,80 | 5,69 | -2,23% | 5,68 | 5,82 | 5,74 | 5,69 | 5,71 | 3.180 | 1.705.706.700 |
| 20/10/2025 | 5,56 | 5,82 | +4,30% | 5,54 | 5,87 | 5,79 | 5,82 | 5,83 | 11.831 | 3.648.091.100 |
| 17/10/2025 | 5,55 | 5,58 | -0,18% | 5,53 | 5,64 | 5,59 | 5,58 | 5,59 | 2.667 | 1.307.835.200 |
| 16/10/2025 | 5,58 | 5,59 | -1,06% | 5,51 | 5,61 | 5,56 | 5,57 | 5,59 | 5.441 | 2.121.863.600 |
| 15/10/2025 | 5,60 | 5,65 | -0,35% | 5,50 | 5,66 | 5,61 | 5,65 | 5,66 | 8.870 | 5.286.930.600 |
| 14/10/2025 | 5,59 | 5,67 | +0,53% | 5,53 | 5,69 | 5,65 | 5,65 | 5,67 | 5.062 | 2.229.395.500 |
| 13/10/2025 | 5,58 | 5,64 | +2,36% | 5,54 | 5,65 | 5,60 | 5,64 | 5,65 | 5.522 | 2.820.232.000 |
| 10/10/2025 | 5,73 | 5,51 | -3,67% | 5,48 | 5,74 | 5,53 | 5,50 | 5,52 | 7.454 | 4.022.629.300 |
| 9/10/2025 | 5,72 | 5,72 | +0,70% | 5,65 | 5,76 | 5,69 | 5,71 | 5,72 | 5.930 | 1.616.095.500 |
| 8/10/2025 | 5,70 | 5,68 | -0,18% | 5,63 | 5,74 | 5,66 | 5,64 | 5,68 | 7.110 | 2.166.052.800 |
| 7/10/2025 | 5,72 | 5,69 | -1,39% | 5,66 | 5,77 | 5,69 | 5,68 | 5,70 | 5.720 | 1.761.464.100 |
| 6/10/2025 | 5,60 | 5,77 | +3,41% | 5,59 | 5,79 | 5,73 | 5,75 | 5,78 | 6.278 | 3.695.056.800 |
| 3/10/2025 | 5,51 | 5,58 | +0,72% | 5,51 | 5,64 | 5,59 | 5,58 | 5,59 | 4.056 | 1.862.703.200 |
| 2/10/2025 | 5,60 | 5,54 | -1,25% | 5,49 | 5,65 | 5,55 | 5,54 | 5,55 | 5.061 | 2.073.568.800 |
| 1/10/2025 | 5,55 | 5,61 | +1,45% | 5,44 | 5,64 | 5,57 | 5,60 | 5,61 | 8.516 | 3.231.318.300 |
| 30/9/2025 | 5,55 | 5,53 | +0,18% | 5,48 | 5,65 | 5,55 | 5,52 | 5,55 | 9.531 | 3.551.575.300 |
| 29/9/2025 | 5,34 | 5,52 | +3,95% | 5,34 | 5,54 | 5,48 | 5,51 | 5,52 | 8.117 | 3.607.423.200 |
| 26/9/2025 | 5,35 | 5,31 | -0,38% | 5,28 | 5,36 | 5,31 | 5,30 | 5,31 | 4.532 | 1.325.900.500 |
| 25/9/2025 | 5,33 | 5,33 | 0,00% | 5,28 | 5,37 | 5,32 | 5,33 | 5,34 | 4.675 | 2.074.958.700 |
| 24/9/2025 | 5,34 | 5,33 | -0,56% | 5,32 | 5,40 | 5,35 | 5,33 | 5,34 | 7.801 | 1.757.052.100 |
| 23/9/2025 | 5,23 | 5,36 | +2,10% | 5,23 | 5,37 | 5,29 | 5,35 | 5,36 | 4.562 | 3.761.076.100 |
| 22/9/2025 | 5,19 | 5,25 | +0,77% | 5,15 | 5,27 | 5,21 | 5,24 | 5,25 | 3.045 | 1.868.974.100 |
| 19/9/2025 | 5,18 | 5,21 | +0,77% | 5,17 | 5,24 | 5,20 | 5,21 | 5,22 | 3.513 | 2.253.445.200 |
| 18/9/2025 | 5,17 | 5,17 | -0,77% | 5,13 | 5,26 | 5,18 | 5,17 | 5,18 | 3.349 | 2.143.759.800 |
| 17/9/2025 | 5,16 | 5,21 | +0,77% | 5,13 | 5,23 | 5,18 | 5,20 | 5,21 | 5.451 | 2.632.662.600 |
| 16/9/2025 | 5,12 | 5,17 | +1,57% | 5,10 | 5,17 | 5,14 | 5,16 | 5,17 | 5.136 | 2.114.599.800 |
| 15/9/2025 | 5,09 | 5,09 | -0,20% | 5,07 | 5,15 | 5,10 | 5,09 | 5,10 | 2.861 | 1.673.169.200 |
| 12/9/2025 | 5,03 | 5,10 | +0,59% | 5,02 | 5,14 | 5,10 | 5,10 | 5,12 | 4.154 | 1.965.051.100 |
| 11/9/2025 | 5,03 | 5,07 | +0,40% | 5,02 | 5,08 | 5,05 | 5,06 | 5,07 | 7.580 | 2.452.163.800 |
| 10/9/2025 | 5,16 | 5,05 | -1,56% | 5,04 | 5,18 | 5,08 | 5,04 | 5,05 | 6.935 | 2.928.479.600 |
| 9/9/2025 | 5,20 | 5,13 | -0,77% | 5,13 | 5,28 | 5,19 | 5,13 | 5,16 | 4.867 | 2.324.597.100 |
| 8/9/2025 | 5,18 | 5,17 | -0,39% | 5,13 | 5,23 | 5,17 | 5,17 | 5,18 | 7.624 | 2.484.125.600 |
| 5/9/2025 | 5,16 | 5,19 | +0,97% | 5,12 | 5,21 | 5,17 | 5,18 | 5,19 | 4.298 | 2.348.651.600 |
| 4/9/2025 | 5,11 | 5,14 | +0,98% | 5,07 | 5,17 | 5,12 | 5,13 | 5,14 | 4.484 | 1.620.890.000 |
| 3/9/2025 | 5,14 | 5,09 | -1,17% | 5,06 | 5,17 | 5,10 | 5,07 | 5,10 | 5.097 | 1.631.996.900 |
| 2/9/2025 | 5,11 | 5,15 | -0,39% | 5,09 | 5,22 | 5,16 | 5,15 | 5,16 | 3.362 | 1.468.242.700 |
| 1/9/2025 | 5,15 | 5,17 | -0,58% | 5,12 | 5,22 | 5,17 | 5,16 | 5,19 | 4.927 | 1.270.387.000 |
| 29/8/2025 | 5,20 | 5,20 | +0,39% | 5,16 | 5,28 | 5,21 | 5,19 | 5,21 | 9.646 | 3.382.918.400 |
| 28/8/2025 | 5,16 | 5,18 | +1,37% | 5,13 | 5,24 | 5,19 | 5,18 | 5,19 | 9.805 | 4.176.571.700 |
| 27/8/2025 | 5,02 | 5,11 | +1,39% | 4,99 | 5,12 | 5,06 | 5,11 | 5,12 | 3.038 | 1.707.053.300 |
| 26/8/2025 | 4,99 | 5,04 | +0,20% | 4,99 | 5,06 | 5,02 | 5,03 | 5,04 | 5.364 | 2.463.012.300 |
| 25/8/2025 | 5,00 | 5,03 | +1,41% | 4,98 | 5,10 | 5,04 | 5,02 | 5,03 | 6.112 | 2.595.661.500 |
| 22/8/2025 | 4,79 | 4,96 | +3,77% | 4,78 | 4,99 | 4,92 | 4,95 | 4,97 | 9.297 | 2.754.987.400 |
| 21/8/2025 | 4,81 | 4,78 | -0,21% | 4,76 | 4,85 | 4,79 | 4,77 | 4,78 | 5.301 | 1.608.034.300 |
| 20/8/2025 | 4,80 | 4,79 | +0,21% | 4,76 | 4,83 | 4,78 | 4,78 | 4,80 | 6.490 | 1.604.183.800 |
| 19/8/2025 | 4,85 | 4,78 | -2,05% | 4,75 | 4,86 | 4,78 | 4,77 | 4,80 | 12.349 | 3.229.897.700 |
| 18/8/2025 | 4,82 | 4,88 | +1,24% | 4,82 | 4,95 | 4,89 | 4,87 | 4,89 | 5.910 | 1.624.027.100 |
| 15/8/2025 | 4,81 | 4,82 | 0,00% | 4,78 | 4,85 | 4,80 | 4,82 | 4,83 | 6.588 | 2.147.658.300 |
| 14/8/2025 | 4,88 | 4,82 | -1,63% | 4,77 | 4,89 | 4,82 | 4,81 | 4,82 | 9.873 | 2.578.363.400 |
| 13/8/2025 | 5,03 | 4,90 | -2,58% | 4,89 | 5,05 | 4,92 | 4,90 | 4,91 | 9.669 | 3.672.228.600 |
| 12/8/2025 | 5,02 | 5,03 | +1,21% | 5,00 | 5,09 | 5,04 | 5,02 | 5,04 | 6.083 | 2.038.145.100 |
| 11/8/2025 | 4,97 | 4,97 | 0,00% | 4,96 | 5,05 | 4,98 | 4,97 | 4,98 | 7.459 | 1.822.853.600 |
| 8/8/2025 | 4,92 | 4,97 | +0,61% | 4,92 | 5,03 | 4,97 | 4,96 | 4,97 | 7.353 | 2.578.650.400 |
| 7/8/2025 | 4,91 | 4,94 | +1,44% | 4,90 | 4,97 | 4,93 | 4,93 | 4,94 | 9.166 | 1.864.012.000 |
| 6/8/2025 | 4,95 | 4,87 | -0,81% | 4,87 | 5,02 | 4,93 | 4,87 | 4,89 | 8.379 | 2.480.540.200 |
| 5/8/2025 | 4,96 | 4,91 | -0,61% | 4,91 | 5,01 | 4,95 | 4,91 | 4,94 | 7.520 | 2.010.711.500 |
| 4/8/2025 | 5,09 | 4,94 | -1,59% | 4,94 | 5,13 | 4,98 | 4,93 | 4,95 | 7.148 | 2.366.154.300 |
| 1/8/2025 | 4,98 | 5,02 | -0,40% | 4,97 | 5,19 | 5,05 | 5,01 | 5,02 | 11.017 | 2.707.036.700 |
| 31/7/2025 | 5,07 | 5,04 | -1,18% | 4,95 | 5,13 | 5,04 | 5,03 | 5,05 | 7.153 | 3.401.204.100 |
| 30/7/2025 | 5,10 | 5,10 | 0,00% | 5,05 | 5,13 | 5,08 | 5,09 | 5,10 | 8.101 | 2.904.896.700 |
| 29/7/2025 | 5,10 | 5,10 | +0,20% | 5,09 | 5,17 | 5,12 | 5,10 | 5,11 | 6.867 | 1.722.198.400 |
| 28/7/2025 | 5,15 | 5,09 | -1,55% | 5,05 | 5,19 | 5,09 | 5,08 | 5,09 | 5.480 | 1.745.207.200 |
| 25/7/2025 | 5,25 | 5,17 | -2,27% | 5,16 | 5,29 | 5,19 | 5,16 | 5,17 | 4.780 | 1.625.591.100 |
| 24/7/2025 | 5,34 | 5,29 | -1,49% | 5,28 | 5,37 | 5,31 | 5,29 | 5,30 | 7.956 | 1.740.948.000 |
| 23/7/2025 | 5,26 | 5,37 | +0,75% | 5,23 | 5,41 | 5,36 | 5,36 | 5,38 | 6.421 | 2.403.563.600 |
| 22/7/2025 | 5,35 | 5,33 | +0,95% | 5,32 | 5,41 | 5,36 | 5,32 | 5,33 | 7.382 | 3.591.587.100 |
| 21/7/2025 | 5,11 | 5,28 | +4,76% | 5,11 | 5,32 | 5,25 | 5,28 | 5,29 | 7.554 | 4.046.885.900 |
| 18/7/2025 | 5,08 | 5,04 | -1,37% | 4,98 | 5,09 | 5,04 | 5,03 | 5,05 | 6.942 | 2.434.665.000 |
| 17/7/2025 | 5,16 | 5,11 | -0,78% | 5,09 | 5,19 | 5,13 | 5,11 | 5,12 | 5.305 | 2.098.702.400 |
| 16/7/2025 | 5,12 | 5,15 | +1,38% | 5,06 | 5,15 | 5,11 | 5,13 | 5,15 | 5.807 | 2.063.820.800 |
| 15/7/2025 | 5,10 | 5,08 | -0,59% | 5,02 | 5,12 | 5,05 | 5,07 | 5,09 | 10.871 | 2.487.876.200 |
| 14/7/2025 | 5,16 | 5,11 | -0,78% | 5,05 | 5,18 | 5,08 | 5,10 | 5,12 | 5.265 | 1.439.087.200 |
| 11/7/2025 | 5,14 | 5,15 | -0,19% | 5,08 | 5,18 | 5,12 | 5,14 | 5,15 | 7.258 | 2.262.306.200 |
| 10/7/2025 | 4,99 | 5,16 | +2,99% | 4,95 | 5,22 | 5,13 | 5,14 | 5,17 | 7.819 | 3.591.151.100 |
| 9/7/2025 | 5,13 | 5,01 | -2,15% | 5,00 | 5,18 | 5,04 | 5,01 | 5,02 | 6.061 | 2.199.987.400 |
| 8/7/2025 | 5,16 | 5,12 | -0,58% | 5,09 | 5,21 | 5,13 | 5,11 | 5,12 | 6.919 | 2.144.119.300 |
| 7/7/2025 | 5,24 | 5,15 | -1,72% | 5,15 | 5,28 | 5,19 | 5,14 | 5,15 | 6.224 | 2.338.533.800 |
| 4/7/2025 | 5,20 | 5,24 | +0,96% | 5,16 | 5,31 | 5,25 | 5,23 | 5,26 | 6.872 | 2.230.128.500 |
| 3/7/2025 | 5,10 | 5,19 | +2,98% | 5,03 | 5,19 | 5,13 | 5,18 | 5,19 | 7.050 | 2.411.523.600 |
| 2/7/2025 | 4,99 | 5,04 | +1,82% | 4,98 | 5,19 | 5,06 | 5,04 | 5,05 | 13.389 | 4.653.705.900 |
| 1/7/2025 | 4,96 | 4,95 | -0,20% | 4,90 | 4,99 | 4,94 | 4,94 | 4,96 | 5.192 | 2.199.881.900 |
| 30/6/2025 | 4,87 | 4,96 | +1,64% | 4,85 | 4,96 | 4,91 | 4,94 | 4,97 | 6.175 | 1.649.768.200 |
| 27/6/2025 | 4,90 | 4,88 | -0,20% | 4,88 | 4,94 | 4,90 | 4,88 | 4,90 | 4.127 | 1.671.534.300 |
| 26/6/2025 | 4,85 | 4,89 | +1,88% | 4,84 | 4,94 | 4,88 | 4,88 | 4,89 | 8.206 | 2.493.164.100 |
| 25/6/2025 | 4,90 | 4,80 | -2,04% | 4,80 | 4,92 | 4,85 | 4,80 | 4,82 | 9.409 | 3.110.517.000 |
| 24/6/2025 | 4,93 | 4,90 | -0,41% | 4,90 | 4,97 | 4,92 | 4,90 | 4,91 | 4.133 | 1.146.515.900 |
| 23/6/2025 | 4,96 | 4,92 | -1,01% | 4,90 | 4,99 | 4,93 | 4,91 | 4,92 | 6.925 | 2.745.715.500 |
| 20/6/2025 | 4,97 | 4,97 | -0,20% | 4,93 | 5,00 | 4,96 | 4,97 | 4,99 | 5.525 | 4.699.152.500 |
| 18/6/2025 | 4,98 | 4,98 | 0,00% | 4,96 | 5,09 | 5,01 | 4,98 | 4,99 | 7.205 | 2.783.311.300 |
| 17/6/2025 | 5,03 | 4,98 | -0,99% | 4,98 | 5,07 | 5,00 | 4,98 | 4,99 | 7.770 | 6.186.083.500 |
| 16/6/2025 | 4,92 | 5,03 | +3,29% | 4,89 | 5,03 | 4,97 | 5,02 | 5,03 | 7.782 | 2.904.641.300 |
| 13/6/2025 | 4,97 | 4,87 | -3,18% | 4,87 | 5,01 | 4,93 | 4,87 | 4,88 | 10.059 | 4.062.232.300 |
| 12/6/2025 | 4,96 | 5,03 | +1,00% | 4,96 | 5,06 | 5,00 | 5,03 | 5,05 | 6.800 | 2.838.907.100 |
| 11/6/2025 | 5,06 | 4,98 | -0,80% | 4,97 | 5,06 | 4,99 | 4,97 | 4,99 | 5.856 | 3.948.284.500 |
| 10/6/2025 | 4,94 | 5,02 | +2,03% | 4,94 | 5,04 | 5,00 | 5,01 | 5,03 | 6.684 | 3.357.976.900 |
| 9/6/2025 | 4,92 | 4,92 | 0,00% | 4,86 | 4,95 | 4,90 | 4,92 | 4,93 | 7.325 | 2.212.378.900 |
| 6/6/2025 | 4,96 | 4,92 | -0,40% | 4,89 | 4,99 | 4,93 | 4,91 | 4,92 | 8.822 | 2.805.791.600 |
| 5/6/2025 | 4,89 | 4,94 | +0,20% | 4,89 | 4,96 | 4,93 | 4,93 | 4,94 | 6.438 | 2.033.591.400 |
| 4/6/2025 | 4,97 | 4,93 | -0,40% | 4,88 | 5,02 | 4,92 | 4,92 | 4,94 | 10.779 | 3.266.678.700 |