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.
COGN3F - COGNA ON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,41 | 3,47 | +1,46% | 3,40 | 3,51 | 3,47 | 3,47 | 3,49 | 1.088 | 7.018.346 |
| 23/10/2025 | 3,33 | 3,42 | +2,09% | 3,32 | 3,42 | 3,38 | 3,39 | 3,42 | 719 | 4.920.081 |
| 22/10/2025 | 3,30 | 3,35 | +1,82% | 3,28 | 3,45 | 3,39 | 3,34 | 3,35 | 1.700 | 9.556.121 |
| 21/10/2025 | 3,30 | 3,29 | +0,30% | 3,21 | 3,30 | 3,26 | 3,29 | 3,30 | 855 | 5.259.100 |
| 20/10/2025 | 3,16 | 3,28 | +3,47% | 3,14 | 3,33 | 3,28 | 3,26 | 3,28 | 1.723 | 8.551.781 |
| 17/10/2025 | 3,01 | 3,17 | +3,26% | 3,01 | 3,20 | 3,14 | 3,15 | 3,17 | 1.100 | 6.561.190 |
| 16/10/2025 | 3,00 | 3,07 | +4,07% | 2,94 | 3,09 | 3,03 | 3,06 | 3,07 | 841 | 4.963.066 |
| 15/10/2025 | 2,90 | 2,95 | +0,34% | 2,88 | 3,01 | 2,95 | 2,94 | 2,99 | 948 | 5.006.707 |
| 14/10/2025 | 3,00 | 2,94 | -2,33% | 2,91 | 3,01 | 2,94 | 2,92 | 2,94 | 1.083 | 6.824.699 |
| 13/10/2025 | 3,02 | 3,01 | +0,67% | 3,00 | 3,07 | 3,03 | 3,01 | 3,02 | 622 | 4.237.693 |
| 10/10/2025 | 3,05 | 2,99 | -2,29% | 2,98 | 3,10 | 3,02 | 2,98 | 3,00 | 736 | 3.826.807 |
| 9/10/2025 | 3,09 | 3,06 | -0,33% | 3,02 | 3,12 | 3,05 | 3,05 | 3,06 | 1.082 | 4.365.925 |
| 8/10/2025 | 3,06 | 3,07 | -0,32% | 3,04 | 3,13 | 3,09 | 3,07 | 3,11 | 604 | 4.211.588 |
| 7/10/2025 | 3,16 | 3,08 | -3,14% | 3,04 | 3,17 | 3,08 | 3,05 | 3,08 | 1.135 | 6.087.158 |
| 6/10/2025 | 3,21 | 3,18 | -2,75% | 3,10 | 3,23 | 3,15 | 3,17 | 3,18 | 1.021 | 5.576.761 |
| 3/10/2025 | 3,17 | 3,27 | +3,15% | 3,08 | 3,27 | 3,16 | 3,23 | 3,27 | 828 | 5.480.729 |
| 2/10/2025 | 3,31 | 3,17 | -2,76% | 3,14 | 3,33 | 3,20 | 3,17 | 3,20 | 1.051 | 6.851.842 |
| 1/10/2025 | 3,35 | 3,26 | -2,98% | 3,26 | 3,37 | 3,30 | 3,26 | 3,33 | 1.765 | 6.738.927 |
| 30/9/2025 | 3,28 | 3,36 | +3,38% | 3,26 | 3,36 | 3,33 | 3,35 | 3,36 | 1.094 | 7.808.679 |
| 29/9/2025 | 3,18 | 3,25 | +1,88% | 3,18 | 3,33 | 3,28 | 3,25 | 3,29 | 1.437 | 8.205.554 |
| 26/9/2025 | 3,14 | 3,19 | +0,63% | 3,14 | 3,22 | 3,18 | 3,18 | 3,19 | 739 | 4.191.235 |
| 25/9/2025 | 3,22 | 3,17 | -3,94% | 3,12 | 3,26 | 3,17 | 3,14 | 3,17 | 839 | 4.682.477 |
| 24/9/2025 | 3,24 | 3,30 | +1,23% | 3,21 | 3,30 | 3,25 | 3,24 | 3,30 | 948 | 5.922.288 |
| 23/9/2025 | 3,16 | 3,26 | +2,52% | 3,14 | 3,27 | 3,22 | 3,21 | 3,26 | 1.325 | 9.236.641 |
| 22/9/2025 | 3,15 | 3,18 | +1,92% | 3,06 | 3,18 | 3,11 | 3,14 | 3,18 | 851 | 5.585.630 |
| 19/9/2025 | 3,15 | 3,12 | -1,89% | 3,10 | 3,17 | 3,12 | 3,11 | 3,12 | 866 | 5.004.859 |
| 18/9/2025 | 3,10 | 3,18 | +0,32% | 3,04 | 3,19 | 3,14 | 3,15 | 3,18 | 1.148 | 6.167.717 |
| 17/9/2025 | 3,08 | 3,17 | +2,92% | 3,05 | 3,18 | 3,12 | 3,14 | 3,17 | 1.311 | 7.508.198 |
| 16/9/2025 | 3,05 | 3,08 | +1,32% | 3,01 | 3,10 | 3,05 | 3,05 | 3,08 | 1.070 | 6.453.652 |
| 15/9/2025 | 2,98 | 3,04 | +2,01% | 2,92 | 3,08 | 3,02 | 3,02 | 3,04 | 1.181 | 7.077.965 |
| 12/9/2025 | 3,01 | 2,98 | -0,67% | 2,92 | 3,02 | 2,96 | 2,92 | 2,98 | 868 | 4.551.767 |
| 11/9/2025 | 3,01 | 3,00 | +0,67% | 2,97 | 3,07 | 3,03 | 3,00 | 3,01 | 945 | 5.141.200 |
| 10/9/2025 | 2,96 | 2,98 | 0,00% | 2,96 | 3,05 | 3,01 | 2,98 | 3,01 | 866 | 4.474.007 |
| 9/9/2025 | 2,98 | 2,98 | -2,30% | 2,95 | 3,05 | 2,98 | 2,97 | 2,98 | 845 | 4.004.257 |
| 8/9/2025 | 3,06 | 3,05 | +0,66% | 2,96 | 3,08 | 3,03 | 3,02 | 3,05 | 990 | 5.573.823 |
| 5/9/2025 | 3,04 | 3,03 | -0,66% | 3,03 | 3,09 | 3,06 | 3,03 | 3,07 | 1.077 | 7.094.133 |
| 4/9/2025 | 2,85 | 3,05 | +6,27% | 2,85 | 3,05 | 2,98 | 3,03 | 3,05 | 1.576 | 8.465.515 |
| 3/9/2025 | 2,85 | 2,87 | +0,35% | 2,83 | 2,88 | 2,85 | 2,86 | 2,87 | 639 | 3.917.787 |
| 2/9/2025 | 2,89 | 2,86 | -1,72% | 2,83 | 2,90 | 2,85 | 2,85 | 2,86 | 951 | 4.389.163 |
| 1/9/2025 | 2,91 | 2,91 | +1,04% | 2,89 | 2,98 | 2,93 | 2,90 | 2,91 | 1.975 | 5.085.327 |
| 29/8/2025 | 2,95 | 2,88 | -3,03% | 2,88 | 2,96 | 2,90 | 2,88 | 2,91 | 888 | 4.814.500 |
| 28/8/2025 | 2,91 | 2,97 | +1,37% | 2,90 | 2,98 | 2,95 | 2,93 | 2,97 | 1.446 | 6.877.321 |
| 27/8/2025 | 2,89 | 2,93 | -0,34% | 2,83 | 2,93 | 2,87 | 2,87 | 2,93 | 1.037 | 4.367.218 |
| 26/8/2025 | 2,93 | 2,94 | -1,34% | 2,89 | 2,97 | 2,93 | 2,91 | 2,94 | 1.428 | 3.724.347 |
| 25/8/2025 | 2,89 | 2,98 | +1,71% | 2,85 | 3,01 | 2,97 | 2,96 | 2,98 | 1.539 | 5.800.376 |
| 22/8/2025 | 2,72 | 2,93 | +8,52% | 2,70 | 2,97 | 2,89 | 2,93 | 2,94 | 1.545 | 7.597.732 |
| 21/8/2025 | 2,76 | 2,70 | -2,88% | 2,70 | 2,77 | 2,73 | 2,70 | 2,73 | 870 | 4.191.767 |
| 20/8/2025 | 2,81 | 2,78 | -1,77% | 2,77 | 2,83 | 2,78 | 2,78 | 2,80 | 635 | 3.327.424 |
| 19/8/2025 | 2,91 | 2,83 | -3,41% | 2,79 | 2,93 | 2,82 | 2,80 | 2,83 | 1.136 | 6.073.630 |
| 18/8/2025 | 2,85 | 2,93 | +3,53% | 2,82 | 2,95 | 2,90 | 2,89 | 2,93 | 760 | 4.641.519 |
| 15/8/2025 | 2,92 | 2,83 | -1,74% | 2,82 | 2,92 | 2,85 | 2,82 | 2,83 | 801 | 4.180.514 |
| 14/8/2025 | 2,87 | 2,88 | +1,05% | 2,79 | 2,90 | 2,84 | 2,86 | 2,88 | 917 | 4.613.124 |
| 13/8/2025 | 2,99 | 2,85 | -4,68% | 2,85 | 2,99 | 2,91 | 2,85 | 2,91 | 1.069 | 4.609.696 |
| 12/8/2025 | 2,98 | 2,99 | +1,36% | 2,94 | 3,01 | 2,97 | 2,95 | 2,99 | 900 | 4.757.674 |
| 11/8/2025 | 3,10 | 2,95 | -4,22% | 2,91 | 3,15 | 2,98 | 2,95 | 2,96 | 1.352 | 7.458.315 |
| 8/8/2025 | 2,98 | 3,08 | +5,48% | 2,96 | 3,17 | 3,07 | 3,06 | 3,08 | 1.880 | 10.553.289 |
| 7/8/2025 | 2,85 | 2,92 | +2,82% | 2,80 | 2,98 | 2,88 | 2,92 | 2,95 | 1.366 | 9.070.294 |
| 6/8/2025 | 2,76 | 2,84 | +2,16% | 2,65 | 2,84 | 2,75 | 2,81 | 2,84 | 988 | 5.694.049 |
| 5/8/2025 | 2,75 | 2,78 | +2,21% | 2,70 | 2,79 | 2,76 | 2,77 | 2,78 | 600 | 3.433.386 |
| 4/8/2025 | 2,80 | 2,72 | -2,86% | 2,69 | 2,80 | 2,72 | 2,71 | 2,72 | 801 | 4.004.934 |
| 1/8/2025 | 2,80 | 2,80 | +0,72% | 2,73 | 2,81 | 2,77 | 2,75 | 2,80 | 622 | 3.666.295 |
| 31/7/2025 | 2,76 | 2,78 | +1,83% | 2,68 | 2,80 | 2,74 | 2,74 | 2,78 | 872 | 4.884.908 |
| 30/7/2025 | 2,66 | 2,73 | +3,02% | 2,63 | 2,80 | 2,70 | 2,73 | 2,78 | 869 | 5.104.522 |
| 29/7/2025 | 2,61 | 2,65 | 0,00% | 2,60 | 2,66 | 2,63 | 2,64 | 2,65 | 633 | 3.148.690 |
| 28/7/2025 | 2,66 | 2,65 | -1,49% | 2,62 | 2,73 | 2,66 | 2,62 | 2,65 | 745 | 3.771.024 |
| 25/7/2025 | 2,63 | 2,69 | +4,26% | 2,60 | 2,70 | 2,66 | 2,68 | 2,69 | 711 | 3.821.016 |
| 24/7/2025 | 2,64 | 2,58 | -2,27% | 2,58 | 2,65 | 2,61 | 2,58 | 2,60 | 570 | 3.002.305 |
| 23/7/2025 | 2,56 | 2,64 | +4,35% | 2,55 | 2,69 | 2,63 | 2,64 | 2,66 | 1.614 | 4.438.704 |
| 22/7/2025 | 2,55 | 2,53 | -3,07% | 2,49 | 2,62 | 2,53 | 2,53 | 2,55 | 1.244 | 5.066.116 |
| 21/7/2025 | 2,58 | 2,61 | +0,77% | 2,56 | 2,65 | 2,60 | 2,58 | 2,61 | 833 | 3.898.603 |
| 18/7/2025 | 2,67 | 2,59 | -5,82% | 2,57 | 2,72 | 2,63 | 2,59 | 2,60 | 868 | 4.514.365 |
| 17/7/2025 | 2,71 | 2,75 | +0,73% | 2,68 | 2,75 | 2,71 | 2,73 | 2,75 | 751 | 4.037.120 |
| 16/7/2025 | 2,71 | 2,73 | +1,87% | 2,63 | 2,74 | 2,67 | 2,72 | 2,73 | 764 | 3.874.647 |
| 15/7/2025 | 2,65 | 2,68 | +0,75% | 2,62 | 2,73 | 2,67 | 2,68 | 2,70 | 910 | 4.281.714 |
| 14/7/2025 | 2,64 | 2,66 | +0,76% | 2,59 | 2,70 | 2,66 | 2,66 | 2,70 | 1.048 | 5.375.541 |
| 11/7/2025 | 2,77 | 2,64 | -4,00% | 2,59 | 2,77 | 2,63 | 2,64 | 2,65 | 1.235 | 6.471.561 |
| 10/7/2025 | 2,70 | 2,75 | +0,36% | 2,69 | 2,78 | 2,74 | 2,75 | 2,78 | 641 | 4.105.146 |
| 9/7/2025 | 2,84 | 2,74 | -4,86% | 2,74 | 2,90 | 2,79 | 2,74 | 2,75 | 986 | 4.948.907 |
| 8/7/2025 | 2,83 | 2,88 | +0,70% | 2,82 | 2,91 | 2,85 | 2,83 | 2,88 | 746 | 3.539.205 |
| 7/7/2025 | 2,92 | 2,86 | -1,72% | 2,82 | 2,93 | 2,86 | 2,85 | 2,86 | 1.192 | 5.261.578 |
| 4/7/2025 | 2,92 | 2,91 | +0,34% | 2,86 | 2,97 | 2,92 | 2,91 | 2,92 | 893 | 4.202.399 |
| 3/7/2025 | 2,89 | 2,90 | +1,40% | 2,85 | 2,92 | 2,88 | 2,88 | 2,90 | 767 | 4.034.054 |
| 2/7/2025 | 2,85 | 2,86 | 0,00% | 2,82 | 2,90 | 2,85 | 2,84 | 2,86 | 855 | 4.402.181 |
| 1/7/2025 | 2,81 | 2,86 | +1,78% | 2,77 | 2,86 | 2,82 | 2,85 | 2,86 | 894 | 4.306.657 |
| 30/6/2025 | 2,78 | 2,81 | +1,08% | 2,74 | 2,81 | 2,78 | 2,80 | 2,81 | 758 | 4.448.747 |
| 27/6/2025 | 2,80 | 2,78 | -2,46% | 2,74 | 2,84 | 2,79 | 2,78 | 2,79 | 786 | 4.784.070 |
| 26/6/2025 | 2,80 | 2,85 | +2,15% | 2,70 | 2,85 | 2,77 | 2,75 | 2,85 | 1.957 | 5.781.455 |
| 25/6/2025 | 2,80 | 2,79 | -1,76% | 2,78 | 2,84 | 2,80 | 2,79 | 2,82 | 610 | 3.210.126 |
| 24/6/2025 | 2,76 | 2,84 | +1,07% | 2,74 | 2,91 | 2,83 | 2,81 | 2,85 | 842 | 4.320.336 |
| 23/6/2025 | 2,80 | 2,81 | -1,40% | 2,76 | 2,84 | 2,79 | 2,80 | 2,82 | 1.078 | 5.082.689 |
| 20/6/2025 | 2,88 | 2,85 | -2,06% | 2,80 | 2,90 | 2,83 | 2,83 | 2,85 | 819 | 4.355.169 |
| 18/6/2025 | 2,94 | 2,91 | -1,02% | 2,87 | 2,95 | 2,90 | 2,88 | 2,92 | 1.072 | 4.727.882 |
| 17/6/2025 | 2,92 | 2,94 | +1,03% | 2,87 | 3,01 | 2,94 | 2,94 | 2,99 | 1.239 | 6.577.826 |
| 16/6/2025 | 2,80 | 2,91 | +3,56% | 2,79 | 2,91 | 2,86 | 2,90 | 2,91 | 1.007 | 5.229.053 |
| 13/6/2025 | 2,90 | 2,81 | -5,70% | 2,74 | 2,93 | 2,79 | 2,80 | 2,81 | 1.352 | 6.960.191 |
| 12/6/2025 | 2,97 | 2,98 | -0,33% | 2,85 | 2,99 | 2,89 | 2,89 | 2,98 | 1.085 | 6.106.479 |
| 11/6/2025 | 3,01 | 2,99 | -0,33% | 2,89 | 3,02 | 2,96 | 2,94 | 2,99 | 1.009 | 6.003.704 |
| 10/6/2025 | 2,97 | 3,00 | +3,09% | 2,95 | 3,03 | 3,00 | 3,00 | 3,02 | 1.005 | 5.818.007 |
| 9/6/2025 | 2,91 | 2,91 | +0,34% | 2,89 | 2,97 | 2,93 | 2,91 | 2,96 | 1.461 | 7.520.605 |
| 6/6/2025 | 3,07 | 2,90 | -4,92% | 2,83 | 3,09 | 2,91 | 2,90 | 2,91 | 1.688 | 9.798.714 |
| 5/6/2025 | 3,16 | 3,05 | -2,87% | 3,02 | 3,16 | 3,08 | 3,03 | 3,05 | 1.183 | 7.374.248 |
| 4/6/2025 | 3,05 | 3,14 | +2,61% | 3,01 | 3,15 | 3,11 | 3,13 | 3,14 | 1.562 | 7.907.294 |
| 3/6/2025 | 2,99 | 3,06 | +3,38% | 2,97 | 3,07 | 3,03 | 3,03 | 3,06 | 1.321 | 7.171.588 |
| 2/6/2025 | 2,97 | 2,96 | +1,02% | 2,93 | 3,05 | 2,98 | 2,96 | 2,97 | 1.461 | 8.601.805 |
| 30/5/2025 | 2,90 | 2,93 | +1,74% | 2,89 | 2,96 | 2,92 | 2,93 | 2,96 | 1.616 | 8.163.888 |
| 29/5/2025 | 2,85 | 2,88 | +0,35% | 2,84 | 2,91 | 2,87 | 2,87 | 2,88 | 809 | 4.672.530 |
| 28/5/2025 | 2,89 | 2,87 | -1,03% | 2,84 | 2,93 | 2,88 | 2,87 | 2,90 | 1.051 | 6.036.297 |
| 27/5/2025 | 2,86 | 2,90 | +2,11% | 2,85 | 2,98 | 2,90 | 2,88 | 2,90 | 999 | 6.211.986 |
| 26/5/2025 | 2,89 | 2,84 | +0,35% | 2,81 | 2,94 | 2,87 | 2,83 | 2,84 | 1.843 | 6.166.473 |
| 23/5/2025 | 2,85 | 2,83 | -1,74% | 2,77 | 2,90 | 2,84 | 2,83 | 2,89 | 993 | 7.294.430 |
| 22/5/2025 | 2,73 | 2,88 | +2,13% | 2,71 | 2,94 | 2,86 | 2,81 | 2,88 | 1.343 | 7.965.965 |
| 21/5/2025 | 2,80 | 2,82 | -0,70% | 2,66 | 2,86 | 2,76 | 2,77 | 2,82 | 2.307 | 12.778.670 |
| 20/5/2025 | 3,08 | 2,84 | -8,39% | 2,77 | 3,10 | 2,87 | 2,83 | 2,84 | 2.523 | 14.149.401 |
| 19/5/2025 | 3,13 | 3,10 | -2,52% | 3,06 | 3,16 | 3,11 | 3,09 | 3,10 | 1.322 | 8.263.994 |
| 16/5/2025 | 3,13 | 3,18 | +2,25% | 3,08 | 3,19 | 3,14 | 3,15 | 3,18 | 1.365 | 8.540.303 |
| 15/5/2025 | 3,01 | 3,11 | +4,71% | 2,97 | 3,13 | 3,08 | 3,08 | 3,11 | 1.545 | 10.048.713 |
| 14/5/2025 | 2,94 | 2,97 | +0,68% | 2,94 | 3,08 | 3,01 | 2,97 | 2,99 | 1.414 | 8.812.599 |
| 13/5/2025 | 2,99 | 2,95 | -2,32% | 2,88 | 3,03 | 2,95 | 2,95 | 2,97 | 1.383 | 8.907.588 |
| 12/5/2025 | 2,98 | 3,02 | +3,07% | 2,88 | 3,05 | 2,95 | 3,02 | 3,03 | 1.306 | 8.375.603 |
| 9/5/2025 | 3,06 | 2,93 | -2,33% | 2,86 | 3,09 | 2,95 | 2,93 | 3,00 | 1.997 | 11.636.420 |
| 8/5/2025 | 2,91 | 3,00 | +3,45% | 2,87 | 3,07 | 3,00 | 2,99 | 3,00 | 1.418 | 8.785.385 |
| 7/5/2025 | 2,90 | 2,90 | -0,68% | 2,77 | 2,97 | 2,84 | 2,86 | 2,90 | 1.422 | 7.642.480 |
| 6/5/2025 | 2,88 | 2,92 | +2,10% | 2,85 | 2,96 | 2,90 | 2,91 | 2,92 | 1.830 | 9.887.866 |
| 5/5/2025 | 2,63 | 2,86 | +10,00% | 2,62 | 2,88 | 2,78 | 2,85 | 2,86 | 2.570 | 12.737.136 |
| 2/5/2025 | 2,61 | 2,60 | 0,00% | 2,55 | 2,63 | 2,58 | 2,59 | 2,60 | 1.021 | 5.997.279 |
| 29/4/2025 | 2,46 | 2,60 | +3,59% | 2,45 | 2,63 | 2,56 | 2,57 | 2,60 | 1.332 | 6.869.545 |
| 28/4/2025 | 2,50 | 2,51 | 0,00% | 2,50 | 2,58 | 2,54 | 2,51 | 2,55 | 1.715 | 5.035.036 |
| 25/4/2025 | 2,54 | 2,51 | -0,40% | 2,48 | 2,56 | 2,52 | 2,49 | 2,51 | 1.093 | 4.949.965 |
| 24/4/2025 | 2,43 | 2,52 | +4,56% | 2,38 | 2,57 | 2,50 | 2,52 | 2,53 | 1.615 | 8.147.670 |
| 23/4/2025 | 2,61 | 2,41 | -8,02% | 2,36 | 2,67 | 2,50 | 2,41 | 2,45 | 2.197 | 9.564.294 |
| 22/4/2025 | 2,46 | 2,62 | +6,94% | 2,40 | 2,62 | 2,52 | 2,61 | 2,62 | 1.993 | 8.546.541 |
| 17/4/2025 | 2,31 | 2,45 | +5,15% | 2,16 | 2,47 | 2,35 | 2,44 | 2,46 | 1.653 | 7.661.831 |
| 16/4/2025 | 2,36 | 2,33 | -0,85% | 2,32 | 2,40 | 2,35 | 2,33 | 2,34 | 986 | 5.115.491 |
| 15/4/2025 | 2,30 | 2,35 | +1,29% | 2,25 | 2,36 | 2,32 | 2,34 | 2,35 | 1.140 | 4.486.402 |
| 14/4/2025 | 2,26 | 2,32 | +3,11% | 2,26 | 2,33 | 2,29 | 2,31 | 2,32 | 1.127 | 5.425.054 |
| 11/4/2025 | 2,23 | 2,25 | +2,27% | 2,21 | 2,29 | 2,23 | 2,23 | 2,25 | 893 | 5.079.012 |
| 10/4/2025 | 2,26 | 2,20 | -3,08% | 2,20 | 2,29 | 2,24 | 2,19 | 2,26 | 1.280 | 7.628.549 |
| 9/4/2025 | 1,98 | 2,27 | +12,94% | 1,97 | 2,28 | 2,17 | 2,26 | 2,27 | 2.223 | 12.355.825 |
| 8/4/2025 | 2,06 | 2,01 | +0,50% | 1,99 | 2,09 | 2,03 | 2,00 | 2,01 | 976 | 5.133.869 |
| 7/4/2025 | 2,01 | 2,00 | -2,91% | 1,93 | 2,09 | 2,01 | 2,00 | 2,02 | 1.598 | 9.026.807 |
| 4/4/2025 | 2,18 | 2,06 | -5,50% | 2,01 | 2,19 | 2,06 | 2,06 | 2,07 | 1.148 | 6.081.658 |
| 3/4/2025 | 2,07 | 2,18 | +4,81% | 2,06 | 2,22 | 2,16 | 2,16 | 2,18 | 1.679 | 8.038.587 |
| 2/4/2025 | 2,14 | 2,08 | -3,70% | 2,04 | 2,19 | 2,09 | 2,08 | 2,09 | 1.326 | 6.715.500 |
| 1/4/2025 | 2,11 | 2,16 | +2,37% | 2,07 | 2,18 | 2,12 | 2,16 | 2,17 | 1.293 | 5.016.926 |
| 31/3/2025 | 2,15 | 2,11 | -1,40% | 2,05 | 2,17 | 2,08 | 2,10 | 2,11 | 2.182 | 5.734.634 |
| 28/3/2025 | 2,05 | 2,14 | +5,42% | 2,01 | 2,15 | 2,08 | 2,13 | 2,14 | 1.577 | 6.248.329 |
| 27/3/2025 | 1,95 | 2,03 | +4,10% | 1,94 | 2,10 | 2,04 | 2,03 | 2,05 | 1.952 | 7.439.325 |
| 26/3/2025 | 1,91 | 1,95 | +2,09% | 1,91 | 1,98 | 1,94 | 1,93 | 1,95 | 845 | 3.256.756 |
| 25/3/2025 | 1,86 | 1,91 | +4,95% | 1,84 | 1,98 | 1,92 | 1,91 | 1,93 | 1.177 | 4.106.828 |
| 24/3/2025 | 1,88 | 1,82 | -2,15% | 1,78 | 1,90 | 1,83 | 1,82 | 1,83 | 1.069 | 3.551.657 |
| 21/3/2025 | 1,89 | 1,86 | 0,00% | 1,85 | 1,90 | 1,88 | 1,86 | 1,88 | 870 | 3.145.372 |
| 20/3/2025 | 1,89 | 1,86 | -2,62% | 1,85 | 1,93 | 1,89 | 1,86 | 1,91 | 1.135 | 3.830.291 |
| 19/3/2025 | 1,81 | 1,91 | +3,80% | 1,81 | 1,93 | 1,87 | 1,88 | 1,91 | 1.506 | 4.698.970 |
| 18/3/2025 | 1,76 | 1,84 | +3,95% | 1,74 | 1,84 | 1,80 | 1,81 | 1,84 | 1.396 | 4.837.550 |
| 17/3/2025 | 1,76 | 1,77 | +1,14% | 1,71 | 1,78 | 1,74 | 1,76 | 1,77 | 1.217 | 3.749.497 |
| 14/3/2025 | 1,63 | 1,75 | +7,36% | 1,62 | 1,76 | 1,70 | 1,73 | 1,75 | 1.707 | 6.509.267 |
| 13/3/2025 | 1,84 | 1,63 | -5,23% | 1,61 | 1,89 | 1,70 | 1,62 | 1,63 | 3.078 | 14.814.805 |
| 12/3/2025 | 1,62 | 1,72 | +3,61% | 1,62 | 1,78 | 1,73 | 1,71 | 1,72 | 1.559 | 4.609.964 |
| 11/3/2025 | 1,67 | 1,66 | +1,84% | 1,61 | 1,75 | 1,67 | 1,64 | 1,66 | 1.211 | 4.375.515 |
| 10/3/2025 | 1,64 | 1,63 | +0,62% | 1,63 | 1,71 | 1,66 | 1,63 | 1,65 | 1.221 | 3.775.727 |
| 7/3/2025 | 1,57 | 1,62 | +2,53% | 1,56 | 1,67 | 1,62 | 1,62 | 1,66 | 1.834 | 3.661.633 |
| 6/3/2025 | 1,56 | 1,58 | +1,94% | 1,55 | 1,65 | 1,59 | 1,57 | 1,58 | 841 | 2.587.808 |
| 5/3/2025 | 1,52 | 1,55 | 0,00% | 1,50 | 1,58 | 1,55 | 1,55 | 1,57 | 500 | 1.710.088 |
| 28/2/2025 | 1,55 | 1,55 | 0,00% | 1,51 | 1,62 | 1,55 | 1,53 | 1,55 | 852 | 2.426.181 |
| 27/2/2025 | 1,55 | 1,55 | 0,00% | 1,54 | 1,59 | 1,56 | 1,55 | 1,58 | 666 | 2.047.355 |
| 26/2/2025 | 1,59 | 1,55 | -3,13% | 1,55 | 1,62 | 1,57 | 1,55 | 1,57 | 853 | 2.908.637 |
| 25/2/2025 | 1,67 | 1,60 | -1,84% | 1,58 | 1,67 | 1,61 | 1,59 | 1,60 | 968 | 3.270.615 |
| 24/2/2025 | 1,71 | 1,63 | -5,23% | 1,63 | 1,73 | 1,68 | 1,63 | 1,66 | 952 | 2.766.482 |
| 21/2/2025 | 1,70 | 1,72 | +3,61% | 1,68 | 1,73 | 1,70 | 1,69 | 1,72 | 804 | 2.331.176 |
| 20/2/2025 | 1,69 | 1,66 | -1,19% | 1,66 | 1,72 | 1,68 | 1,66 | 1,69 | 761 | 2.256.381 |
| 19/2/2025 | 1,72 | 1,68 | -4,55% | 1,67 | 1,74 | 1,70 | 1,68 | 1,72 | 873 | 2.834.504 |
| 18/2/2025 | 1,75 | 1,76 | +1,15% | 1,69 | 1,78 | 1,74 | 1,74 | 1,76 | 1.126 | 3.691.356 |
| 17/2/2025 | 1,70 | 1,74 | +4,82% | 1,69 | 1,80 | 1,75 | 1,74 | 1,75 | 1.410 | 4.654.583 |
| 14/2/2025 | 1,62 | 1,66 | +3,11% | 1,61 | 1,69 | 1,66 | 1,66 | 1,68 | 1.999 | 3.587.000 |
| 13/2/2025 | 1,64 | 1,61 | -1,23% | 1,54 | 1,65 | 1,57 | 1,60 | 1,61 | 958 | 3.164.525 |
| 12/2/2025 | 1,64 | 1,63 | -0,61% | 1,61 | 1,68 | 1,63 | 1,61 | 1,63 | 997 | 3.811.900 |
| 11/2/2025 | 1,63 | 1,64 | +2,50% | 1,59 | 1,65 | 1,62 | 1,64 | 1,65 | 1.223 | 3.688.537 |
| 10/2/2025 | 1,52 | 1,60 | +5,96% | 1,52 | 1,64 | 1,59 | 1,60 | 1,61 | 1.775 | 5.224.561 |
| 7/2/2025 | 1,52 | 1,51 | 0,00% | 1,48 | 1,53 | 1,50 | 1,51 | 1,52 | 1.061 | 3.286.218 |
| 6/2/2025 | 1,39 | 1,51 | +7,86% | 1,38 | 1,53 | 1,46 | 1,51 | 1,52 | 1.471 | 4.612.666 |
| 5/2/2025 | 1,38 | 1,40 | +2,19% | 1,34 | 1,41 | 1,37 | 1,39 | 1,40 | 664 | 2.093.308 |
| 4/2/2025 | 1,41 | 1,37 | -2,84% | 1,34 | 1,41 | 1,36 | 1,37 | 1,38 | 910 | 2.248.190 |
| 3/2/2025 | 1,41 | 1,41 | +0,71% | 1,37 | 1,42 | 1,39 | 1,40 | 1,41 | 928 | 2.478.776 |
| 31/1/2025 | 1,39 | 1,40 | 0,00% | 1,38 | 1,42 | 1,40 | 1,40 | 1,41 | 990 | 2.866.507 |
| 30/1/2025 | 1,34 | 1,40 | +3,70% | 1,34 | 1,41 | 1,38 | 1,38 | 1,40 | 958 | 2.642.699 |
| 29/1/2025 | 1,33 | 1,35 | +2,27% | 1,31 | 1,36 | 1,33 | 1,34 | 1,35 | 1.214 | 2.511.441 |
| 28/1/2025 | 1,40 | 1,32 | -5,04% | 1,32 | 1,40 | 1,36 | 1,32 | 1,33 | 1.352 | 2.566.211 |
| 27/1/2025 | 1,37 | 1,39 | +2,21% | 1,30 | 1,41 | 1,37 | 1,38 | 1,39 | 1.222 | 3.135.882 |
| 24/1/2025 | 1,32 | 1,36 | +3,82% | 1,31 | 1,41 | 1,38 | 1,36 | 1,37 | 1.843 | 4.297.459 |
| 23/1/2025 | 1,29 | 1,31 | +2,34% | 1,28 | 1,32 | 1,30 | 1,31 | 1,32 | 1.509 | 2.312.390 |
| 22/1/2025 | 1,28 | 1,28 | -0,78% | 1,27 | 1,31 | 1,28 | 1,28 | 1,30 | 913 | 1.984.041 |
| 21/1/2025 | 1,27 | 1,29 | +0,78% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 891 | 1.875.270 |
| 20/1/2025 | 1,25 | 1,28 | +1,59% | 1,22 | 1,29 | 1,26 | 1,27 | 1,28 | 1.134 | 2.604.748 |
| 17/1/2025 | 1,23 | 1,26 | +2,44% | 1,22 | 1,29 | 1,25 | 1,25 | 1,26 | 989 | 2.306.659 |
| 16/1/2025 | 1,24 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 862 | 1.741.689 |
| 15/1/2025 | 1,15 | 1,24 | +9,73% | 1,14 | 1,25 | 1,20 | 1,23 | 1,24 | 1.340 | 2.842.301 |
| 14/1/2025 | 1,15 | 1,13 | -1,74% | 1,12 | 1,16 | 1,13 | 1,13 | 1,14 | 1.188 | 1.679.067 |
| 13/1/2025 | 1,15 | 1,15 | -2,54% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 772 | 1.472.600 |
| 10/1/2025 | 1,16 | 1,18 | +0,85% | 1,13 | 1,18 | 1,15 | 1,17 | 1,18 | 1.136 | 1.583.654 |
| 9/1/2025 | 1,17 | 1,17 | -0,85% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 845 | 1.767.774 |
| 8/1/2025 | 1,15 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,16 | 1,18 | 877 | 1.960.212 |
| 7/1/2025 | 1,15 | 1,16 | +1,75% | 1,13 | 1,18 | 1,15 | 1,14 | 1,16 | 1.190 | 2.395.460 |
| 6/1/2025 | 1,08 | 1,14 | +5,56% | 1,07 | 1,15 | 1,11 | 1,14 | 1,15 | 1.233 | 2.203.807 |
| 3/1/2025 | 1,07 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,07 | 1,08 | 1.236 | 1.701.759 |
| 2/1/2025 | 1,09 | 1,08 | +0,93% | 1,07 | 1,11 | 1,09 | 1,08 | 1,10 | 1.245 | 1.716.278 |
| 30/12/2024 | 1,08 | 1,07 | -0,93% | 1,06 | 1,11 | 1,08 | 1,07 | 1,10 | 1.110 | 2.111.588 |
| 27/12/2024 | 1,05 | 1,08 | +1,89% | 1,03 | 1,08 | 1,05 | 1,07 | 1,08 | 1.083 | 2.108.143 |
| 26/12/2024 | 1,07 | 1,06 | -1,85% | 1,05 | 1,10 | 1,07 | 1,06 | 1,07 | 882 | 1.698.719 |
| 23/12/2024 | 1,09 | 1,08 | -2,70% | 1,05 | 1,09 | 1,06 | 1,07 | 1,08 | 979 | 2.000.423 |
| 20/12/2024 | 1,06 | 1,11 | +4,72% | 1,04 | 1,15 | 1,09 | 1,11 | 1,12 | 1.266 | 2.965.562 |
| 19/12/2024 | 1,00 | 1,06 | +8,16% | 0,98 | 1,06 | 1,01 | 1,04 | 1,06 | 1.289 | 2.553.378 |
| 18/12/2024 | 1,10 | 0,98 | -10,91% | 0,98 | 1,12 | 1,03 | 0,98 | 0,99 | 2.031 | 4.355.887 |
| 17/12/2024 | 1,07 | 1,10 | +2,80% | 1,04 | 1,13 | 1,07 | 1,10 | 1,11 | 1.584 | 3.270.641 |
| 16/12/2024 | 1,13 | 1,07 | -6,14% | 1,07 | 1,13 | 1,10 | 1,07 | 1,08 | 2.015 | 3.349.317 |
| 13/12/2024 | 1,19 | 1,14 | -2,56% | 1,13 | 1,19 | 1,15 | 1,13 | 1,14 | 1.428 | 3.000.728 |
| 12/12/2024 | 1,27 | 1,17 | -7,14% | 1,15 | 1,27 | 1,18 | 1,17 | 1,18 | 1.593 | 3.338.238 |
| 11/12/2024 | 1,20 | 1,26 | +5,00% | 1,18 | 1,31 | 1,24 | 1,25 | 1,26 | 1.234 | 3.652.329 |
| 10/12/2024 | 1,16 | 1,20 | +4,35% | 1,14 | 1,21 | 1,17 | 1,20 | 1,21 | 1.229 | 3.198.177 |
| 9/12/2024 | 1,21 | 1,15 | -4,17% | 1,12 | 1,23 | 1,17 | 1,15 | 1,16 | 2.293 | 5.142.510 |
| 6/12/2024 | 1,29 | 1,20 | -6,98% | 1,20 | 1,30 | 1,23 | 1,20 | 1,21 | 1.949 | 4.837.414 |
| 5/12/2024 | 1,27 | 1,29 | 0,00% | 1,27 | 1,35 | 1,30 | 1,28 | 1,29 | 1.349 | 3.215.970 |
| 4/12/2024 | 1,29 | 1,29 | 0,00% | 1,26 | 1,33 | 1,29 | 1,26 | 1,29 | 1.271 | 3.208.924 |
| 3/12/2024 | 1,26 | 1,29 | +0,78% | 1,26 | 1,31 | 1,27 | 1,28 | 1,29 | 1.062 | 2.489.427 |
| 2/12/2024 | 1,29 | 1,28 | -2,29% | 1,25 | 1,30 | 1,27 | 1,26 | 1,28 | 1.539 | 3.983.689 |
| 29/11/2024 | 1,30 | 1,31 | +2,34% | 1,25 | 1,31 | 1,28 | 1,30 | 1,31 | 1.604 | 5.130.287 |
| 28/11/2024 | 1,39 | 1,28 | -7,91% | 1,28 | 1,40 | 1,32 | 1,28 | 1,30 | 2.146 | 5.724.504 |
| 27/11/2024 | 1,47 | 1,39 | -6,08% | 1,39 | 1,50 | 1,43 | 1,39 | 1,40 | 1.522 | 3.479.347 |
| 26/11/2024 | 1,44 | 1,48 | +3,50% | 1,43 | 1,51 | 1,47 | 1,48 | 1,49 | 1.421 | 4.448.016 |
| 25/11/2024 | 1,39 | 1,43 | +4,38% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 1.324 | 4.179.641 |
| 22/11/2024 | 1,33 | 1,37 | +3,79% | 1,32 | 1,38 | 1,35 | 1,37 | 1,38 | 946 | 2.310.693 |
| 21/11/2024 | 1,37 | 1,32 | -2,94% | 1,31 | 1,37 | 1,33 | 1,32 | 1,34 | 1.559 | 3.513.748 |
| 19/11/2024 | 1,38 | 1,36 | -0,73% | 1,35 | 1,39 | 1,37 | 1,36 | 1,37 | 921 | 2.096.741 |
| 18/11/2024 | 1,35 | 1,37 | +1,48% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 1.194 | 3.288.394 |
| 14/11/2024 | 1,39 | 1,35 | -3,57% | 1,35 | 1,43 | 1,38 | 1,35 | 1,36 | 1.373 | 3.119.436 |
| 13/11/2024 | 1,40 | 1,40 | 0,00% | 1,36 | 1,42 | 1,39 | 1,39 | 1,42 | 1.157 | 2.839.148 |
| 12/11/2024 | 1,48 | 1,40 | -3,45% | 1,40 | 1,50 | 1,44 | 1,40 | 1,41 | 1.414 | 3.752.822 |
| 11/11/2024 | 1,38 | 1,45 | +7,41% | 1,35 | 1,49 | 1,41 | 1,45 | 1,48 | 1.721 | 4.047.136 |
| 8/11/2024 | 1,43 | 1,35 | -6,25% | 1,34 | 1,50 | 1,39 | 1,35 | 1,37 | 1.700 | 5.544.722 |
| 7/11/2024 | 1,54 | 1,44 | -6,49% | 1,44 | 1,55 | 1,48 | 1,44 | 1,45 | 1.395 | 4.339.008 |
| 6/11/2024 | 1,50 | 1,54 | +1,32% | 1,45 | 1,54 | 1,50 | 1,53 | 1,54 | 1.174 | 4.849.130 |
| 5/11/2024 | 1,51 | 1,52 | 0,00% | 1,44 | 1,54 | 1,49 | 1,49 | 1,52 | 1.347 | 4.173.310 |
| 4/11/2024 | 1,37 | 1,52 | +12,59% | 1,37 | 1,52 | 1,47 | 1,51 | 1,52 | 1.990 | 5.262.598 |
| 1/11/2024 | 1,42 | 1,35 | -4,26% | 1,35 | 1,43 | 1,38 | 1,35 | 1,36 | 961 | 2.402.108 |
| 31/10/2024 | 1,46 | 1,41 | -3,42% | 1,41 | 1,48 | 1,44 | 1,41 | 1,42 | 1.056 | 2.711.307 |
| 30/10/2024 | 1,41 | 1,46 | +3,55% | 1,41 | 1,50 | 1,46 | 1,45 | 1,46 | 1.184 | 3.073.150 |
| 29/10/2024 | 1,45 | 1,41 | -4,08% | 1,41 | 1,47 | 1,43 | 1,41 | 1,42 | 682 | 1.897.600 |
| 28/10/2024 | 1,43 | 1,47 | +2,08% | 1,43 | 1,48 | 1,45 | 1,45 | 1,47 | 1.081 | 2.256.018 |