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.
CSAN3 - COSAN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 5,94 | 5,64 | -5,53% | 5,61 | 5,94 | 5,69 | 5,64 | 5,65 | 44.942 | 24.397.701.500 |
| 11/3/2026 | 6,08 | 5,97 | -2,29% | 5,92 | 6,27 | 6,04 | 5,97 | 5,98 | 32.708 | 24.212.606.200 |
| 10/3/2026 | 5,79 | 6,11 | +6,45% | 5,72 | 6,24 | 6,06 | 6,10 | 6,11 | 25.020 | 17.334.626.300 |
| 9/3/2026 | 5,59 | 5,74 | +2,68% | 5,50 | 5,85 | 5,66 | 5,74 | 5,75 | 27.321 | 18.817.355.100 |
| 6/3/2026 | 5,66 | 5,59 | -2,10% | 5,56 | 5,85 | 5,65 | 5,59 | 5,60 | 26.694 | 22.434.454.400 |
| 5/3/2026 | 6,04 | 5,71 | -5,46% | 5,71 | 6,06 | 5,80 | 5,70 | 5,73 | 38.106 | 20.870.584.800 |
| 4/3/2026 | 6,08 | 6,04 | +1,17% | 5,99 | 6,13 | 6,07 | 6,03 | 6,05 | 26.802 | 16.235.341.000 |
| 3/3/2026 | 5,88 | 5,97 | -3,08% | 5,73 | 6,08 | 5,90 | 5,97 | 5,98 | 45.288 | 26.832.703.700 |
| 2/3/2026 | 6,20 | 6,16 | -2,07% | 6,00 | 6,24 | 6,15 | 6,16 | 6,17 | 38.877 | 16.689.447.900 |
| 27/2/2026 | 6,64 | 6,29 | -5,27% | 6,27 | 6,66 | 6,40 | 6,29 | 6,30 | 23.995 | 18.355.257.500 |
| 26/2/2026 | 6,47 | 6,64 | +2,15% | 6,46 | 6,69 | 6,59 | 6,64 | 6,65 | 20.796 | 20.476.521.600 |
| 25/2/2026 | 6,88 | 6,50 | -4,41% | 6,47 | 6,88 | 6,62 | 6,49 | 6,50 | 25.659 | 22.730.541.700 |
| 24/2/2026 | 6,68 | 6,80 | +3,03% | 6,61 | 6,90 | 6,80 | 6,79 | 6,82 | 37.037 | 26.003.611.500 |
| 23/2/2026 | 6,55 | 6,60 | +1,07% | 6,47 | 6,89 | 6,70 | 6,60 | 6,61 | 30.716 | 34.127.290.200 |
| 20/2/2026 | 6,36 | 6,53 | +2,03% | 6,30 | 6,57 | 6,45 | 6,53 | 6,54 | 27.808 | 23.936.862.700 |
| 19/2/2026 | 6,36 | 6,40 | +1,59% | 6,33 | 6,49 | 6,41 | 6,40 | 6,41 | 22.560 | 15.452.682.200 |
| 18/2/2026 | 6,11 | 6,30 | +2,94% | 6,09 | 6,33 | 6,25 | 6,29 | 6,30 | 18.056 | 15.970.812.000 |
| 13/2/2026 | 5,95 | 6,12 | -4,08% | 5,89 | 6,19 | 6,08 | 6,12 | 6,13 | 18.418 | 16.465.697.100 |
| 11/2/2026 | 6,17 | 6,38 | +4,59% | 6,10 | 6,45 | 6,31 | 6,38 | 6,39 | 35.957 | 30.979.482.000 |
| 10/2/2026 | 6,04 | 6,10 | +0,99% | 5,91 | 6,17 | 6,05 | 6,10 | 6,11 | 19.660 | 21.040.627.200 |
| 9/2/2026 | 5,80 | 6,04 | +4,68% | 5,79 | 6,08 | 5,96 | 6,04 | 6,05 | 27.523 | 25.449.371.600 |
| 6/2/2026 | 5,60 | 5,77 | +2,30% | 5,58 | 5,79 | 5,70 | 5,76 | 5,77 | 18.252 | 10.917.834.100 |
| 5/2/2026 | 5,82 | 5,64 | -3,09% | 5,61 | 5,85 | 5,71 | 5,64 | 5,65 | 19.887 | 18.977.475.100 |
| 4/2/2026 | 5,95 | 5,82 | -2,84% | 5,79 | 6,07 | 5,89 | 5,81 | 5,82 | 29.986 | 23.258.372.000 |
| 3/2/2026 | 5,90 | 5,99 | +2,92% | 5,86 | 6,10 | 5,99 | 5,99 | 6,00 | 22.902 | 23.736.126.000 |
| 2/2/2026 | 5,94 | 5,82 | -1,36% | 5,76 | 5,98 | 5,82 | 5,81 | 5,82 | 19.932 | 13.051.203.500 |
| 30/1/2026 | 5,91 | 5,90 | -0,17% | 5,87 | 6,10 | 5,96 | 5,90 | 5,91 | 24.365 | 29.114.598.200 |
| 29/1/2026 | 6,11 | 5,91 | -1,99% | 5,74 | 6,18 | 5,91 | 5,90 | 5,91 | 33.638 | 36.112.975.100 |
| 28/1/2026 | 5,90 | 6,03 | +3,61% | 5,86 | 6,11 | 5,98 | 6,02 | 6,04 | 30.663 | 30.276.793.200 |
| 27/1/2026 | 5,71 | 5,82 | +3,01% | 5,70 | 5,85 | 5,79 | 5,81 | 5,83 | 30.760 | 28.710.787.400 |
| 26/1/2026 | 5,70 | 5,65 | 0,00% | 5,50 | 5,70 | 5,60 | 5,64 | 5,65 | 22.765 | 15.978.063.800 |
| 23/1/2026 | 5,50 | 5,65 | +3,10% | 5,43 | 5,70 | 5,57 | 5,65 | 5,66 | 31.254 | 18.749.422.700 |
| 22/1/2026 | 5,36 | 5,48 | +2,62% | 5,36 | 5,65 | 5,51 | 5,47 | 5,49 | 34.804 | 27.166.356.000 |
| 21/1/2026 | 5,16 | 5,34 | +5,95% | 5,12 | 5,34 | 5,26 | 5,34 | 5,35 | 28.304 | 27.304.806.900 |
| 20/1/2026 | 5,03 | 5,04 | -0,20% | 4,99 | 5,19 | 5,08 | 5,04 | 5,05 | 16.231 | 16.401.462.800 |
| 19/1/2026 | 5,15 | 5,05 | -1,56% | 5,00 | 5,15 | 5,04 | 5,05 | 5,06 | 12.841 | 11.273.785.400 |
| 16/1/2026 | 5,03 | 5,13 | +2,40% | 4,92 | 5,13 | 5,00 | 5,13 | 5,14 | 20.194 | 30.265.833.300 |
| 15/1/2026 | 5,19 | 5,01 | -2,53% | 5,01 | 5,27 | 5,08 | 5,01 | 5,02 | 22.929 | 18.415.226.000 |
| 14/1/2026 | 5,18 | 5,14 | 0,00% | 5,11 | 5,33 | 5,19 | 5,13 | 5,15 | 28.416 | 30.352.479.700 |
| 13/1/2026 | 5,22 | 5,14 | -2,10% | 5,14 | 5,29 | 5,15 | 5,14 | 5,15 | 28.736 | 44.520.702.200 |
| 12/1/2026 | 5,16 | 5,25 | +1,35% | 5,12 | 5,25 | 5,19 | 5,24 | 5,26 | 13.178 | 15.117.806.600 |
| 9/1/2026 | 5,12 | 5,18 | +1,37% | 5,04 | 5,18 | 5,11 | 5,15 | 5,18 | 23.755 | 20.257.495.300 |
| 8/1/2026 | 5,12 | 5,11 | +0,20% | 5,06 | 5,17 | 5,10 | 5,11 | 5,12 | 19.246 | 17.289.612.100 |
| 7/1/2026 | 5,22 | 5,10 | -2,11% | 5,08 | 5,22 | 5,12 | 5,10 | 5,11 | 20.808 | 13.658.355.300 |
| 6/1/2026 | 5,29 | 5,21 | -0,76% | 5,18 | 5,37 | 5,26 | 5,21 | 5,22 | 21.081 | 17.926.385.800 |
| 5/1/2026 | 5,26 | 5,25 | 0,00% | 5,21 | 5,36 | 5,29 | 5,25 | 5,26 | 14.413 | 16.157.930.000 |
| 2/1/2026 | 5,35 | 5,25 | -1,32% | 5,22 | 5,44 | 5,26 | 5,25 | 5,26 | 27.563 | 44.332.516.200 |
| 30/12/2025 | 5,32 | 5,32 | +0,38% | 5,30 | 5,40 | 5,34 | 5,31 | 5,32 | 21.237 | 16.541.121.100 |
| 29/12/2025 | 5,38 | 5,30 | -1,85% | 5,28 | 5,40 | 5,31 | 5,30 | 5,31 | 17.381 | 11.379.304.100 |
| 26/12/2025 | 5,26 | 5,40 | +2,27% | 5,24 | 5,47 | 5,37 | 5,40 | 5,42 | 16.069 | 17.307.899.800 |
| 23/12/2025 | 5,16 | 5,28 | +2,72% | 5,16 | 5,35 | 5,27 | 5,28 | 5,29 | 24.855 | 20.741.209.700 |
| 22/12/2025 | 5,26 | 5,14 | -2,47% | 5,14 | 5,29 | 5,19 | 5,14 | 5,15 | 26.019 | 19.273.893.400 |
| 19/12/2025 | 5,27 | 5,27 | -0,19% | 5,25 | 5,44 | 5,31 | 5,26 | 5,27 | 18.594 | 19.822.813.500 |
| 18/12/2025 | 5,32 | 5,28 | -0,56% | 5,23 | 5,38 | 5,29 | 5,28 | 5,30 | 25.132 | 16.621.231.100 |
| 17/12/2025 | 5,49 | 5,31 | -3,45% | 5,27 | 5,49 | 5,32 | 5,30 | 5,31 | 38.586 | 28.438.590.900 |
| 16/12/2025 | 5,89 | 5,50 | -6,78% | 5,50 | 5,90 | 5,63 | 5,49 | 5,50 | 32.457 | 32.942.832.700 |
| 15/12/2025 | 5,91 | 5,90 | +1,20% | 5,88 | 6,06 | 5,94 | 5,90 | 5,91 | 23.589 | 16.707.797.000 |
| 12/12/2025 | 6,00 | 5,83 | -2,18% | 5,81 | 6,09 | 5,89 | 5,83 | 5,84 | 35.321 | 27.331.419.700 |
| 11/12/2025 | 5,96 | 5,96 | -0,83% | 5,94 | 6,10 | 6,02 | 5,96 | 6,02 | 15.975 | 10.694.072.700 |
| 10/12/2025 | 5,95 | 6,01 | +2,04% | 5,85 | 6,05 | 5,93 | 6,00 | 6,02 | 35.050 | 19.626.066.500 |
| 9/12/2025 | 5,98 | 5,89 | -2,32% | 5,76 | 6,09 | 5,94 | 5,89 | 5,90 | 23.674 | 24.285.550.400 |
| 8/12/2025 | 6,20 | 6,03 | -0,99% | 6,00 | 6,23 | 6,09 | 6,03 | 6,05 | 32.249 | 24.181.287.100 |
| 5/12/2025 | 6,60 | 6,09 | -7,73% | 6,04 | 6,78 | 6,35 | 6,08 | 6,09 | 35.396 | 34.506.369.700 |
| 4/12/2025 | 6,57 | 6,60 | +1,54% | 6,54 | 6,64 | 6,59 | 6,59 | 6,60 | 28.084 | 16.427.438.600 |
| 3/12/2025 | 6,43 | 6,50 | +1,56% | 6,38 | 6,56 | 6,47 | 6,47 | 6,50 | 26.346 | 15.021.244.100 |
| 2/12/2025 | 6,19 | 6,40 | +4,07% | 6,16 | 6,42 | 6,27 | 6,39 | 6,40 | 26.741 | 25.216.149.300 |
| 1/12/2025 | 6,15 | 6,15 | -0,16% | 6,05 | 6,17 | 6,10 | 6,12 | 6,15 | 15.249 | 24.530.467.300 |
| 28/11/2025 | 6,13 | 6,16 | +0,82% | 6,07 | 6,18 | 6,13 | 6,15 | 6,16 | 18.216 | 12.378.259.100 |
| 27/11/2025 | 6,08 | 6,11 | +0,49% | 6,08 | 6,24 | 6,14 | 6,11 | 6,14 | 15.150 | 8.372.713.800 |
| 26/11/2025 | 5,91 | 6,08 | +3,58% | 5,90 | 6,19 | 6,03 | 6,06 | 6,08 | 26.864 | 26.325.287.100 |
| 25/11/2025 | 5,91 | 5,87 | -0,68% | 5,84 | 5,97 | 5,89 | 5,86 | 5,88 | 19.576 | 15.464.923.300 |
| 24/11/2025 | 5,83 | 5,91 | +1,03% | 5,80 | 6,01 | 5,90 | 5,91 | 5,92 | 24.238 | 17.087.900.000 |
| 21/11/2025 | 5,84 | 5,85 | +0,17% | 5,76 | 5,88 | 5,81 | 5,84 | 5,85 | 14.330 | 13.632.698.300 |
| 19/11/2025 | 5,94 | 5,84 | -1,85% | 5,83 | 5,97 | 5,89 | 5,83 | 5,85 | 20.943 | 17.780.586.100 |
| 18/11/2025 | 5,96 | 5,95 | -0,83% | 5,90 | 6,06 | 5,96 | 5,95 | 6,00 | 18.259 | 39.943.567.600 |
| 17/11/2025 | 6,07 | 6,00 | -3,07% | 5,97 | 6,15 | 6,05 | 5,99 | 6,00 | 20.763 | 19.465.700.700 |
| 14/11/2025 | 6,10 | 6,19 | +1,48% | 5,96 | 6,25 | 6,13 | 6,19 | 6,20 | 29.437 | 23.618.946.200 |
| 13/11/2025 | 6,40 | 6,10 | -4,84% | 6,04 | 6,49 | 6,20 | 6,09 | 6,10 | 40.820 | 42.649.477.600 |
| 12/11/2025 | 6,40 | 6,41 | -4,04% | 6,16 | 6,45 | 6,31 | 6,40 | 6,41 | 66.868 | 74.078.787.100 |
| 11/11/2025 | 6,18 | 6,68 | +8,27% | 6,18 | 6,74 | 6,54 | 6,67 | 6,68 | 50.007 | 47.050.475.900 |
| 10/11/2025 | 6,15 | 6,17 | +0,65% | 6,02 | 6,25 | 6,13 | 6,17 | 6,18 | 40.723 | 32.691.638.300 |
| 7/11/2025 | 5,95 | 6,13 | +0,82% | 5,85 | 6,14 | 5,99 | 6,13 | 6,14 | 32.994 | 49.276.493.700 |
| 6/11/2025 | 6,07 | 6,08 | -0,65% | 5,93 | 6,20 | 6,06 | 6,07 | 6,08 | 33.019 | 32.684.247.400 |
| 5/11/2025 | 5,94 | 6,12 | +3,73% | 5,85 | 6,14 | 6,01 | 6,11 | 6,12 | 30.865 | 20.058.726.200 |
| 4/11/2025 | 6,04 | 5,90 | -3,12% | 5,75 | 6,05 | 5,89 | 5,89 | 5,90 | 49.448 | 42.454.099.900 |
| 3/11/2025 | 6,15 | 6,09 | -0,98% | 5,98 | 6,31 | 6,11 | 6,09 | 6,10 | 21.410 | 18.560.653.200 |
| 31/10/2025 | 6,08 | 6,15 | +1,32% | 5,77 | 6,15 | 5,97 | 6,14 | 6,15 | 24.389 | 22.564.194.000 |
| 30/10/2025 | 6,03 | 6,07 | -0,16% | 5,95 | 6,13 | 6,03 | 6,06 | 6,07 | 11.455 | 8.835.103.900 |
| 29/10/2025 | 6,07 | 6,08 | +0,33% | 6,04 | 6,18 | 6,10 | 6,07 | 6,08 | 21.106 | 9.981.753.900 |
| 28/10/2025 | 6,11 | 6,06 | -0,98% | 6,02 | 6,16 | 6,09 | 6,06 | 6,07 | 16.446 | 6.107.198.600 |
| 27/10/2025 | 6,08 | 6,12 | +2,00% | 5,90 | 6,13 | 6,02 | 6,09 | 6,13 | 17.676 | 10.598.333.100 |
| 24/10/2025 | 6,20 | 6,00 | -2,60% | 5,96 | 6,28 | 6,10 | 5,99 | 6,00 | 17.692 | 12.446.969.800 |
| 23/10/2025 | 6,00 | 6,16 | +3,53% | 6,00 | 6,22 | 6,13 | 6,15 | 6,16 | 17.186 | 11.310.404.200 |
| 22/10/2025 | 6,01 | 5,95 | -1,00% | 5,90 | 6,04 | 5,95 | 5,94 | 5,95 | 9.082 | 7.280.695.300 |
| 21/10/2025 | 5,87 | 6,01 | +2,74% | 5,76 | 6,12 | 6,00 | 6,00 | 6,02 | 14.161 | 13.548.685.900 |
| 20/10/2025 | 5,89 | 5,85 | -0,34% | 5,83 | 5,94 | 5,85 | 5,85 | 5,86 | 9.160 | 13.179.534.400 |
| 17/10/2025 | 5,68 | 5,87 | +2,98% | 5,64 | 5,89 | 5,78 | 5,87 | 5,88 | 11.852 | 11.397.079.900 |
| 16/10/2025 | 5,92 | 5,70 | -4,52% | 5,66 | 5,97 | 5,77 | 5,69 | 5,71 | 16.692 | 16.737.300.400 |
| 15/10/2025 | 5,86 | 5,97 | +1,53% | 5,80 | 5,99 | 5,90 | 5,96 | 5,97 | 18.650 | 11.220.110.700 |
| 14/10/2025 | 5,85 | 5,88 | +0,17% | 5,78 | 5,93 | 5,87 | 5,88 | 5,89 | 7.713 | 6.780.268.200 |
| 13/10/2025 | 5,91 | 5,87 | 0,00% | 5,84 | 6,00 | 5,91 | 5,87 | 5,88 | 10.885 | 8.376.622.100 |
| 10/10/2025 | 5,94 | 5,87 | -0,34% | 5,69 | 5,94 | 5,82 | 5,86 | 5,87 | 20.814 | 14.349.718.200 |
| 9/10/2025 | 5,95 | 5,89 | -0,67% | 5,78 | 6,00 | 5,85 | 5,89 | 5,90 | 13.553 | 12.587.165.300 |
| 8/10/2025 | 5,85 | 5,93 | +2,07% | 5,82 | 5,99 | 5,90 | 5,92 | 5,93 | 13.725 | 6.841.126.100 |
| 7/10/2025 | 6,00 | 5,81 | -3,81% | 5,81 | 6,03 | 5,90 | 5,80 | 5,83 | 19.491 | 16.131.651.100 |
| 6/10/2025 | 6,14 | 6,04 | -0,98% | 5,95 | 6,15 | 6,02 | 6,03 | 6,04 | 17.295 | 14.878.927.200 |
| 3/10/2025 | 6,00 | 6,10 | +2,18% | 5,96 | 6,12 | 6,05 | 6,09 | 6,11 | 14.289 | 9.799.859.300 |
| 2/10/2025 | 6,17 | 5,97 | -3,08% | 5,91 | 6,20 | 6,03 | 5,96 | 5,97 | 15.106 | 18.584.631.300 |
| 1/10/2025 | 6,25 | 6,16 | -0,16% | 6,11 | 6,26 | 6,17 | 6,15 | 6,16 | 15.375 | 9.263.203.500 |
| 30/9/2025 | 6,28 | 6,17 | -1,75% | 6,11 | 6,35 | 6,19 | 6,17 | 6,18 | 20.847 | 13.502.098.300 |
| 29/9/2025 | 6,28 | 6,28 | +1,29% | 6,13 | 6,38 | 6,21 | 6,28 | 6,29 | 17.458 | 15.513.551.800 |
| 26/9/2025 | 6,26 | 6,20 | -0,48% | 6,07 | 6,36 | 6,18 | 6,19 | 6,20 | 18.416 | 20.328.178.700 |
| 25/9/2025 | 6,70 | 6,23 | -7,01% | 6,22 | 6,82 | 6,49 | 6,23 | 6,24 | 24.526 | 37.453.860.600 |
| 24/9/2025 | 6,37 | 6,70 | +5,68% | 6,36 | 6,88 | 6,63 | 6,69 | 6,70 | 48.274 | 42.177.608.400 |
| 23/9/2025 | 6,24 | 6,34 | +3,26% | 6,08 | 6,46 | 6,30 | 6,33 | 6,34 | 48.076 | 50.901.300.100 |
| 22/9/2025 | 5,70 | 6,14 | -18,13% | 5,63 | 6,19 | 5,96 | 6,13 | 6,14 | 82.953 | 89.514.189.100 |
| 19/9/2025 | 7,84 | 7,50 | -4,46% | 7,45 | 7,89 | 7,57 | 7,50 | 7,51 | 18.997 | 32.033.450.400 |
| 18/9/2025 | 8,00 | 7,85 | -1,88% | 7,79 | 8,03 | 7,86 | 7,84 | 7,86 | 14.001 | 41.877.877.600 |
| 17/9/2025 | 7,73 | 8,00 | +3,49% | 7,67 | 8,02 | 7,89 | 8,00 | 8,01 | 23.270 | 27.970.569.400 |
| 16/9/2025 | 7,63 | 7,73 | +2,25% | 7,55 | 7,83 | 7,64 | 7,71 | 7,73 | 29.588 | 39.073.057.700 |
| 15/9/2025 | 7,42 | 7,56 | +1,75% | 7,33 | 7,62 | 7,49 | 7,54 | 7,56 | 14.601 | 9.986.513.800 |
| 12/9/2025 | 7,33 | 7,43 | +0,68% | 7,25 | 7,50 | 7,40 | 7,42 | 7,43 | 14.370 | 10.814.710.500 |
| 11/9/2025 | 7,20 | 7,38 | +0,68% | 7,20 | 7,53 | 7,40 | 7,38 | 7,40 | 20.276 | 16.615.858.400 |
| 10/9/2025 | 7,21 | 7,33 | +1,66% | 7,14 | 7,36 | 7,27 | 7,32 | 7,33 | 18.785 | 12.115.843.200 |
| 9/9/2025 | 7,45 | 7,21 | -3,48% | 7,14 | 7,51 | 7,26 | 7,20 | 7,22 | 28.172 | 22.835.763.000 |
| 8/9/2025 | 7,45 | 7,47 | +2,33% | 7,33 | 7,57 | 7,44 | 7,46 | 7,47 | 34.730 | 31.266.213.500 |
| 5/9/2025 | 7,30 | 7,30 | +2,10% | 7,14 | 7,45 | 7,28 | 7,28 | 7,30 | 33.583 | 34.219.984.600 |
| 4/9/2025 | 6,83 | 7,15 | +5,93% | 6,75 | 7,28 | 7,04 | 7,14 | 7,16 | 57.620 | 64.024.414.400 |
| 3/9/2025 | 6,40 | 6,75 | +8,00% | 6,27 | 6,75 | 6,54 | 6,75 | 6,76 | 30.515 | 31.788.638.900 |
| 2/9/2025 | 6,03 | 6,25 | +3,31% | 5,95 | 6,35 | 6,19 | 6,24 | 6,28 | 23.805 | 18.701.719.900 |
| 1/9/2025 | 5,85 | 6,05 | +3,42% | 5,84 | 6,27 | 6,11 | 6,05 | 6,06 | 16.565 | 14.962.402.900 |
| 29/8/2025 | 5,89 | 5,85 | +2,27% | 5,76 | 5,92 | 5,84 | 5,84 | 5,85 | 17.743 | 13.763.001.000 |
| 28/8/2025 | 5,64 | 5,72 | +2,51% | 5,60 | 5,87 | 5,75 | 5,72 | 5,73 | 22.385 | 11.477.289.200 |
| 27/8/2025 | 5,40 | 5,58 | +3,14% | 5,38 | 5,59 | 5,50 | 5,57 | 5,58 | 15.389 | 6.569.412.900 |
| 26/8/2025 | 5,44 | 5,41 | -0,73% | 5,37 | 5,52 | 5,41 | 5,40 | 5,42 | 12.119 | 4.855.356.000 |
| 25/8/2025 | 5,47 | 5,45 | -0,18% | 5,40 | 5,59 | 5,50 | 5,43 | 5,46 | 16.963 | 7.875.928.800 |
| 22/8/2025 | 5,26 | 5,46 | +4,60% | 5,25 | 5,47 | 5,38 | 5,46 | 5,47 | 16.778 | 11.242.452.400 |
| 21/8/2025 | 5,32 | 5,22 | -1,88% | 5,22 | 5,37 | 5,26 | 5,22 | 5,23 | 13.526 | 9.003.977.900 |
| 20/8/2025 | 5,40 | 5,32 | -1,48% | 5,28 | 5,48 | 5,39 | 5,31 | 5,33 | 11.848 | 9.180.466.400 |
| 19/8/2025 | 5,61 | 5,40 | -6,41% | 5,30 | 5,66 | 5,44 | 5,39 | 5,40 | 25.542 | 16.316.372.600 |
| 18/8/2025 | 5,55 | 5,77 | +5,29% | 5,49 | 5,92 | 5,76 | 5,77 | 5,78 | 24.754 | 13.011.860.800 |
| 15/8/2025 | 5,30 | 5,48 | +1,48% | 5,29 | 5,58 | 5,46 | 5,48 | 5,50 | 14.919 | 8.434.831.800 |
| 14/8/2025 | 5,67 | 5,40 | -6,57% | 5,32 | 5,70 | 5,44 | 5,39 | 5,40 | 19.092 | 16.483.114.500 |
| 13/8/2025 | 5,83 | 5,78 | -1,20% | 5,65 | 5,94 | 5,80 | 5,77 | 5,78 | 18.041 | 13.712.202.100 |
| 12/8/2025 | 5,67 | 5,85 | +3,72% | 5,67 | 5,97 | 5,87 | 5,85 | 5,87 | 19.465 | 10.732.615.600 |
| 11/8/2025 | 5,81 | 5,64 | -2,76% | 5,60 | 5,83 | 5,66 | 5,63 | 5,64 | 13.623 | 11.408.396.100 |
| 8/8/2025 | 6,00 | 5,80 | -2,85% | 5,79 | 6,01 | 5,88 | 5,80 | 5,81 | 15.197 | 8.733.615.800 |
| 7/8/2025 | 5,84 | 5,97 | +2,75% | 5,81 | 5,99 | 5,92 | 5,96 | 5,97 | 15.325 | 8.511.350.000 |
| 6/8/2025 | 6,00 | 5,81 | -2,19% | 5,81 | 6,03 | 5,89 | 5,81 | 5,83 | 11.991 | 8.022.442.200 |
| 5/8/2025 | 5,82 | 5,94 | +2,41% | 5,77 | 6,06 | 5,95 | 5,94 | 5,96 | 12.417 | 10.696.833.500 |
| 4/8/2025 | 5,88 | 5,80 | -0,34% | 5,76 | 5,91 | 5,82 | 5,80 | 5,81 | 14.480 | 6.337.459.700 |
| 1/8/2025 | 6,04 | 5,82 | -1,85% | 5,82 | 6,10 | 5,89 | 5,82 | 5,83 | 14.184 | 20.077.102.600 |
| 31/7/2025 | 5,89 | 5,93 | -0,67% | 5,82 | 6,04 | 5,93 | 5,92 | 5,94 | 11.859 | 7.342.728.100 |
| 30/7/2025 | 5,82 | 5,97 | +2,75% | 5,66 | 6,00 | 5,82 | 5,97 | 5,98 | 23.918 | 13.926.217.700 |
| 29/7/2025 | 5,89 | 5,81 | -0,85% | 5,78 | 5,95 | 5,84 | 5,80 | 5,81 | 22.276 | 12.272.023.200 |
| 28/7/2025 | 6,05 | 5,86 | -2,66% | 5,81 | 6,07 | 5,88 | 5,85 | 5,86 | 14.401 | 7.897.413.600 |
| 25/7/2025 | 5,92 | 6,02 | +2,03% | 5,85 | 6,07 | 5,99 | 6,02 | 6,03 | 14.804 | 10.783.954.100 |
| 24/7/2025 | 5,83 | 5,90 | +0,51% | 5,72 | 5,94 | 5,85 | 5,89 | 5,91 | 11.775 | 11.631.219.900 |
| 23/7/2025 | 5,74 | 5,87 | +2,26% | 5,71 | 5,92 | 5,83 | 5,87 | 5,88 | 11.841 | 7.404.731.000 |
| 22/7/2025 | 5,85 | 5,74 | -1,54% | 5,71 | 5,92 | 5,81 | 5,74 | 5,75 | 17.347 | 10.341.834.400 |
| 21/7/2025 | 6,00 | 5,83 | -2,18% | 5,79 | 6,04 | 5,86 | 5,82 | 5,84 | 19.175 | 11.922.765.600 |
| 18/7/2025 | 6,12 | 5,96 | -3,72% | 5,92 | 6,15 | 5,99 | 5,95 | 5,96 | 21.549 | 16.610.435.500 |
| 17/7/2025 | 6,27 | 6,19 | -1,12% | 6,14 | 6,28 | 6,19 | 6,18 | 6,19 | 13.344 | 11.843.364.100 |
| 16/7/2025 | 6,38 | 6,26 | -1,88% | 6,17 | 6,43 | 6,23 | 6,25 | 6,26 | 17.833 | 11.813.885.400 |
| 15/7/2025 | 6,33 | 6,38 | +1,59% | 6,30 | 6,51 | 6,37 | 6,37 | 6,39 | 20.685 | 9.505.126.800 |
| 14/7/2025 | 6,40 | 6,28 | -1,57% | 6,27 | 6,41 | 6,31 | 6,27 | 6,29 | 14.404 | 12.781.303.200 |
| 11/7/2025 | 6,39 | 6,38 | -0,47% | 6,27 | 6,45 | 6,35 | 6,38 | 6,39 | 14.249 | 8.464.499.800 |
| 10/7/2025 | 6,48 | 6,41 | -3,03% | 6,33 | 6,50 | 6,38 | 6,40 | 6,41 | 22.900 | 17.025.159.100 |
| 9/7/2025 | 6,86 | 6,61 | -4,06% | 6,61 | 6,89 | 6,71 | 6,61 | 6,62 | 17.115 | 10.001.371.300 |
| 8/7/2025 | 6,91 | 6,89 | -0,14% | 6,80 | 6,95 | 6,86 | 6,86 | 6,89 | 16.105 | 8.397.320.900 |
| 7/7/2025 | 7,15 | 6,90 | -3,36% | 6,90 | 7,18 | 6,96 | 6,89 | 6,90 | 17.070 | 9.242.990.200 |
| 4/7/2025 | 7,05 | 7,14 | +0,99% | 7,00 | 7,17 | 7,10 | 7,12 | 7,15 | 6.994 | 4.072.262.400 |
| 3/7/2025 | 6,96 | 7,07 | +2,02% | 6,90 | 7,13 | 7,06 | 7,07 | 7,09 | 11.928 | 8.364.742.500 |
| 2/7/2025 | 7,09 | 6,93 | -1,98% | 6,92 | 7,14 | 6,99 | 6,93 | 6,94 | 21.495 | 8.498.937.400 |
| 1/7/2025 | 6,89 | 7,07 | +3,06% | 6,86 | 7,13 | 7,03 | 7,06 | 7,08 | 21.102 | 13.333.400.800 |
| 30/6/2025 | 6,72 | 6,86 | +1,78% | 6,69 | 6,89 | 6,83 | 6,86 | 6,87 | 15.557 | 11.715.196.000 |
| 27/6/2025 | 6,87 | 6,74 | -2,46% | 6,74 | 6,92 | 6,79 | 6,73 | 6,74 | 19.040 | 10.981.297.400 |
| 26/6/2025 | 6,95 | 6,91 | +0,58% | 6,89 | 7,04 | 6,94 | 6,90 | 6,93 | 19.536 | 9.229.885.700 |
| 25/6/2025 | 7,06 | 6,87 | -3,38% | 6,87 | 7,16 | 6,95 | 6,87 | 6,88 | 19.243 | 13.401.929.400 |
| 24/6/2025 | 6,99 | 7,11 | +2,45% | 6,90 | 7,18 | 7,08 | 7,11 | 7,12 | 21.947 | 22.200.264.700 |
| 23/6/2025 | 7,32 | 6,94 | -4,67% | 6,87 | 7,39 | 7,02 | 6,93 | 6,95 | 32.759 | 28.384.150.400 |
| 20/6/2025 | 7,91 | 7,28 | -9,00% | 7,28 | 7,93 | 7,45 | 7,27 | 7,28 | 50.544 | 31.863.511.500 |
| 18/6/2025 | 8,12 | 8,00 | -1,48% | 7,96 | 8,19 | 8,05 | 7,98 | 8,00 | 13.390 | 11.784.053.900 |
| 17/6/2025 | 8,46 | 8,12 | -3,79% | 8,11 | 8,46 | 8,21 | 8,11 | 8,12 | 12.756 | 11.004.037.100 |
| 16/6/2025 | 8,22 | 8,44 | +3,94% | 8,22 | 8,53 | 8,42 | 8,41 | 8,44 | 22.690 | 12.666.160.700 |
| 13/6/2025 | 8,23 | 8,12 | -1,46% | 8,03 | 8,23 | 8,13 | 8,11 | 8,12 | 13.217 | 8.845.362.300 |
| 12/6/2025 | 8,23 | 8,24 | -0,12% | 8,18 | 8,39 | 8,25 | 8,23 | 8,27 | 11.545 | 9.954.564.300 |
| 11/6/2025 | 8,17 | 8,25 | -0,12% | 8,14 | 8,36 | 8,23 | 8,25 | 8,26 | 10.074 | 7.209.597.300 |
| 10/6/2025 | 8,11 | 8,26 | +3,12% | 8,06 | 8,36 | 8,25 | 8,26 | 8,27 | 16.058 | 11.372.749.900 |
| 9/6/2025 | 8,05 | 8,01 | -0,62% | 7,84 | 8,08 | 7,96 | 8,01 | 8,03 | 14.417 | 10.915.227.200 |
| 6/6/2025 | 8,05 | 8,06 | +0,25% | 7,98 | 8,26 | 8,07 | 8,06 | 8,07 | 20.333 | 13.291.406.800 |
| 5/6/2025 | 8,35 | 8,04 | -3,25% | 8,04 | 8,37 | 8,16 | 8,04 | 8,05 | 17.908 | 15.642.138.100 |
| 4/6/2025 | 8,61 | 8,31 | -2,69% | 8,29 | 8,78 | 8,50 | 8,31 | 8,32 | 20.851 | 14.281.879.600 |
| 3/6/2025 | 8,04 | 8,54 | +6,09% | 8,04 | 8,56 | 8,38 | 8,54 | 8,55 | 22.236 | 16.508.118.200 |
| 2/6/2025 | 8,31 | 8,05 | -2,19% | 8,04 | 8,53 | 8,17 | 8,04 | 8,06 | 15.421 | 9.871.755.300 |
| 30/5/2025 | 8,45 | 8,23 | -2,02% | 8,13 | 8,57 | 8,26 | 8,23 | 8,24 | 17.087 | 18.173.700.700 |
| 29/5/2025 | 8,28 | 8,40 | +2,07% | 8,12 | 8,55 | 8,35 | 8,39 | 8,41 | 19.304 | 14.977.675.300 |
| 28/5/2025 | 8,12 | 8,23 | +0,98% | 8,01 | 8,23 | 8,14 | 8,22 | 8,23 | 22.861 | 12.812.595.800 |
| 27/5/2025 | 8,09 | 8,15 | +1,24% | 8,09 | 8,35 | 8,22 | 8,14 | 8,15 | 17.949 | 12.227.485.200 |
| 26/5/2025 | 8,07 | 8,05 | +0,37% | 8,05 | 8,22 | 8,11 | 8,04 | 8,05 | 12.819 | 11.550.173.600 |
| 23/5/2025 | 7,70 | 8,02 | +3,62% | 7,55 | 8,17 | 7,98 | 8,01 | 8,02 | 32.377 | 33.582.057.000 |
| 22/5/2025 | 7,71 | 7,74 | +0,78% | 7,60 | 8,01 | 7,83 | 7,73 | 7,78 | 28.386 | 27.983.265.300 |
| 21/5/2025 | 7,54 | 7,68 | +1,32% | 7,51 | 7,76 | 7,68 | 7,67 | 7,69 | 16.129 | 14.811.995.400 |
| 20/5/2025 | 7,54 | 7,58 | +0,13% | 7,46 | 7,71 | 7,59 | 7,58 | 7,59 | 16.000 | 13.037.484.800 |
| 19/5/2025 | 7,55 | 7,57 | 0,00% | 7,35 | 7,70 | 7,55 | 7,57 | 7,63 | 14.877 | 15.223.550.300 |
| 16/5/2025 | 7,66 | 7,57 | -1,94% | 7,31 | 7,69 | 7,50 | 7,57 | 7,58 | 22.338 | 21.119.173.500 |
| 15/5/2025 | 7,78 | 7,72 | -1,03% | 7,65 | 7,84 | 7,75 | 7,72 | 7,73 | 11.398 | 10.698.940.800 |
| 14/5/2025 | 7,87 | 7,80 | -2,13% | 7,71 | 7,96 | 7,81 | 7,79 | 7,81 | 16.603 | 10.826.183.200 |
| 13/5/2025 | 7,78 | 7,97 | +2,44% | 7,78 | 8,12 | 7,99 | 7,97 | 7,98 | 25.239 | 16.601.441.700 |
| 12/5/2025 | 7,99 | 7,78 | -0,38% | 7,75 | 8,08 | 7,84 | 7,78 | 7,79 | 16.160 | 10.077.620.800 |
| 9/5/2025 | 7,97 | 7,81 | -2,25% | 7,80 | 8,04 | 7,87 | 7,81 | 7,83 | 21.193 | 8.949.185.900 |
| 8/5/2025 | 7,88 | 7,99 | +4,44% | 7,87 | 8,28 | 8,10 | 7,99 | 8,02 | 24.480 | 19.330.883.600 |
| 7/5/2025 | 7,78 | 7,65 | -1,03% | 7,57 | 7,82 | 7,64 | 7,63 | 7,65 | 9.316 | 6.780.995.500 |
| 6/5/2025 | 7,82 | 7,73 | -0,26% | 7,72 | 7,98 | 7,81 | 7,73 | 7,74 | 17.857 | 10.759.050.400 |
| 5/5/2025 | 8,03 | 7,75 | -3,25% | 7,70 | 8,18 | 7,86 | 7,73 | 7,75 | 13.116 | 11.975.155.100 |
| 2/5/2025 | 8,02 | 8,01 | +3,62% | 7,79 | 8,11 | 8,00 | 8,01 | 8,05 | 15.523 | 20.946.164.100 |
| 29/4/2025 | 7,74 | 7,73 | +0,13% | 7,70 | 7,92 | 7,83 | 7,73 | 7,74 | 13.910 | 11.621.188.200 |
| 28/4/2025 | 7,75 | 7,72 | +0,13% | 7,63 | 7,86 | 7,77 | 7,71 | 7,73 | 17.112 | 10.576.271.400 |
| 25/4/2025 | 7,80 | 7,71 | -1,28% | 7,66 | 7,83 | 7,74 | 7,71 | 7,74 | 17.500 | 10.320.630.600 |
| 24/4/2025 | 7,52 | 7,81 | +3,99% | 7,51 | 7,87 | 7,74 | 7,80 | 7,82 | 16.765 | 14.028.742.100 |
| 23/4/2025 | 7,38 | 7,51 | +3,44% | 7,38 | 7,59 | 7,49 | 7,50 | 7,51 | 18.223 | 13.582.908.500 |
| 22/4/2025 | 7,14 | 7,26 | +1,26% | 6,97 | 7,29 | 7,16 | 7,25 | 7,26 | 14.808 | 12.620.204.500 |
| 17/4/2025 | 6,99 | 7,17 | +2,43% | 6,92 | 7,20 | 7,11 | 7,16 | 7,18 | 13.895 | 14.302.021.300 |
| 16/4/2025 | 6,98 | 7,00 | -0,71% | 6,94 | 7,13 | 7,01 | 7,00 | 7,01 | 19.373 | 11.682.862.600 |
| 15/4/2025 | 7,19 | 7,05 | -2,76% | 6,99 | 7,27 | 7,10 | 7,03 | 7,05 | 15.093 | 8.282.530.800 |
| 14/4/2025 | 7,18 | 7,25 | +2,98% | 7,10 | 7,30 | 7,20 | 7,20 | 7,25 | 14.760 | 9.173.814.000 |
| 11/4/2025 | 7,01 | 7,04 | +1,44% | 6,84 | 7,11 | 7,01 | 7,03 | 7,04 | 19.152 | 11.656.839.900 |
| 10/4/2025 | 6,79 | 6,94 | +1,46% | 6,65 | 6,94 | 6,82 | 6,93 | 6,94 | 22.019 | 15.501.044.800 |
| 9/4/2025 | 6,50 | 6,84 | +3,79% | 6,45 | 6,99 | 6,74 | 6,83 | 6,84 | 45.119 | 29.156.142.800 |
| 8/4/2025 | 7,08 | 6,59 | -5,99% | 6,57 | 7,11 | 6,77 | 6,58 | 6,59 | 25.295 | 22.101.010.300 |
| 7/4/2025 | 7,00 | 7,01 | -3,18% | 6,93 | 7,43 | 7,10 | 7,00 | 7,02 | 21.360 | 13.251.227.100 |
| 4/4/2025 | 7,54 | 7,24 | -7,06% | 7,18 | 7,54 | 7,27 | 7,23 | 7,25 | 26.626 | 19.838.769.500 |
| 3/4/2025 | 7,47 | 7,79 | +4,01% | 7,43 | 7,79 | 7,71 | 7,79 | 7,80 | 18.552 | 15.707.546.200 |
| 2/4/2025 | 7,38 | 7,49 | +1,63% | 7,30 | 7,54 | 7,45 | 7,48 | 7,52 | 15.408 | 7.799.850.100 |
| 1/4/2025 | 7,36 | 7,37 | -0,27% | 7,33 | 7,50 | 7,41 | 7,36 | 7,38 | 16.963 | 8.158.735.000 |
| 31/3/2025 | 7,59 | 7,39 | -3,15% | 7,39 | 7,61 | 7,46 | 7,38 | 7,39 | 11.920 | 11.315.147.600 |
| 28/3/2025 | 7,75 | 7,63 | -1,68% | 7,55 | 7,76 | 7,63 | 7,63 | 7,64 | 9.551 | 6.765.563.100 |
| 27/3/2025 | 7,77 | 7,76 | +0,65% | 7,62 | 7,88 | 7,78 | 7,75 | 7,76 | 15.217 | 7.838.784.200 |
| 26/3/2025 | 7,69 | 7,71 | +0,78% | 7,59 | 7,77 | 7,67 | 7,70 | 7,73 | 12.008 | 10.307.904.500 |
| 25/3/2025 | 7,60 | 7,65 | +0,79% | 7,58 | 7,80 | 7,70 | 7,64 | 7,65 | 13.792 | 11.676.584.400 |
| 24/3/2025 | 7,74 | 7,59 | -2,19% | 7,54 | 7,76 | 7,62 | 7,58 | 7,59 | 9.142 | 6.227.963.100 |
| 21/3/2025 | 7,73 | 7,76 | -0,51% | 7,71 | 7,83 | 7,76 | 7,75 | 7,76 | 17.384 | 12.918.654.500 |
| 20/3/2025 | 7,88 | 7,80 | -1,39% | 7,75 | 7,97 | 7,83 | 7,79 | 7,81 | 22.714 | 13.085.341.300 |
| 19/3/2025 | 7,73 | 7,91 | +2,86% | 7,65 | 8,00 | 7,87 | 7,91 | 7,93 | 22.338 | 33.634.653.600 |
| 18/3/2025 | 7,75 | 7,69 | -1,41% | 7,61 | 7,79 | 7,67 | 7,68 | 7,69 | 14.566 | 11.062.215.800 |
| 17/3/2025 | 7,55 | 7,80 | +4,42% | 7,50 | 7,95 | 7,67 | 7,79 | 7,80 | 20.956 | 31.687.832.600 |
| 14/3/2025 | 7,18 | 7,47 | +4,62% | 7,16 | 7,51 | 7,42 | 7,46 | 7,47 | 19.434 | 14.332.098.400 |
| 13/3/2025 | 6,91 | 7,14 | +3,33% | 6,83 | 7,15 | 7,06 | 7,12 | 7,14 | 20.501 | 15.326.309.100 |