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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 7,00 | 6,91 | -1,00% | 6,87 | 7,05 | 6,92 | 6,90 | 6,92 | 16.664 | 9.843.222.600 |
| 11/3/2025 | 7,09 | 6,98 | -1,55% | 6,85 | 7,12 | 6,93 | 6,97 | 6,98 | 16.627 | 12.643.620.300 |
| 10/3/2025 | 7,21 | 7,09 | -2,48% | 7,02 | 7,28 | 7,15 | 7,07 | 7,09 | 13.220 | 11.440.954.000 |
| 7/3/2025 | 7,02 | 7,27 | +2,97% | 6,96 | 7,32 | 7,20 | 7,26 | 7,27 | 17.229 | 11.719.145.600 |
| 6/3/2025 | 7,13 | 7,06 | -0,70% | 6,98 | 7,24 | 7,05 | 7,06 | 7,07 | 17.762 | 20.577.108.100 |
| 5/3/2025 | 6,97 | 7,11 | +0,28% | 6,91 | 7,12 | 7,02 | 7,10 | 7,11 | 15.663 | 16.616.311.800 |
| 28/2/2025 | 7,10 | 7,09 | -2,07% | 7,00 | 7,24 | 7,09 | 7,09 | 7,10 | 28.296 | 160.340.269.000 |
| 27/2/2025 | 6,98 | 7,24 | +3,43% | 6,98 | 7,45 | 7,25 | 7,24 | 7,25 | 29.855 | 26.764.890.000 |
| 26/2/2025 | 7,20 | 7,00 | -1,69% | 7,00 | 7,28 | 7,05 | 7,00 | 7,01 | 23.057 | 28.272.749.500 |
| 25/2/2025 | 6,98 | 7,12 | +2,30% | 6,98 | 7,24 | 7,15 | 7,12 | 7,15 | 24.339 | 18.855.248.500 |
| 24/2/2025 | 7,31 | 6,96 | -4,53% | 6,92 | 7,36 | 7,04 | 6,96 | 6,97 | 33.877 | 31.918.350.700 |
| 21/2/2025 | 7,49 | 7,29 | -2,41% | 7,22 | 7,54 | 7,32 | 7,29 | 7,30 | 17.493 | 14.120.541.800 |
| 20/2/2025 | 7,46 | 7,47 | +0,81% | 7,42 | 7,60 | 7,49 | 7,46 | 7,47 | 29.544 | 12.884.874.400 |
| 19/2/2025 | 7,68 | 7,41 | -4,63% | 7,41 | 7,75 | 7,50 | 7,40 | 7,41 | 23.889 | 17.693.220.500 |
| 18/2/2025 | 7,77 | 7,77 | -0,13% | 7,71 | 7,94 | 7,81 | 7,76 | 7,77 | 25.978 | 17.412.729.500 |
| 17/2/2025 | 7,47 | 7,78 | +2,64% | 7,34 | 8,08 | 7,85 | 7,78 | 7,89 | 35.143 | 26.925.185.000 |
| 14/2/2025 | 7,28 | 7,58 | +4,99% | 7,28 | 7,65 | 7,50 | 7,58 | 7,60 | 24.854 | 19.508.214.300 |
| 13/2/2025 | 7,25 | 7,22 | -1,23% | 7,18 | 7,32 | 7,23 | 7,22 | 7,23 | 21.133 | 13.063.957.400 |
| 12/2/2025 | 7,47 | 7,31 | -3,18% | 7,11 | 7,47 | 7,21 | 7,29 | 7,31 | 37.328 | 24.587.897.400 |
| 11/2/2025 | 7,49 | 7,55 | +1,34% | 7,31 | 7,58 | 7,51 | 7,53 | 7,56 | 16.253 | 8.702.538.300 |
| 10/2/2025 | 7,18 | 7,45 | +3,76% | 7,18 | 7,50 | 7,42 | 7,44 | 7,46 | 24.086 | 15.995.460.100 |
| 7/2/2025 | 7,65 | 7,18 | -6,14% | 7,17 | 7,65 | 7,29 | 7,17 | 7,18 | 30.794 | 23.387.847.900 |
| 6/2/2025 | 7,52 | 7,65 | +1,86% | 7,42 | 7,69 | 7,56 | 7,64 | 7,66 | 20.144 | 16.451.389.200 |
| 5/2/2025 | 7,68 | 7,51 | -2,21% | 7,49 | 7,71 | 7,56 | 7,51 | 7,52 | 23.677 | 17.521.601.300 |
| 4/2/2025 | 7,78 | 7,68 | -1,54% | 7,61 | 7,80 | 7,71 | 7,68 | 7,69 | 15.948 | 8.393.876.700 |
| 3/2/2025 | 7,68 | 7,80 | +0,78% | 7,60 | 7,84 | 7,74 | 7,80 | 7,82 | 21.035 | 12.151.630.800 |
| 31/1/2025 | 8,03 | 7,74 | -3,61% | 7,74 | 8,09 | 7,88 | 7,74 | 7,77 | 28.044 | 15.235.916.200 |
| 30/1/2025 | 7,53 | 8,03 | +7,35% | 7,51 | 8,05 | 7,86 | 8,03 | 8,05 | 33.041 | 25.206.520.600 |
| 29/1/2025 | 7,70 | 7,48 | -1,84% | 7,47 | 7,70 | 7,55 | 7,48 | 7,49 | 20.004 | 11.055.727.400 |
| 28/1/2025 | 7,83 | 7,62 | -2,68% | 7,62 | 7,86 | 7,69 | 7,62 | 7,63 | 18.928 | 12.249.083.100 |
| 27/1/2025 | 7,51 | 7,83 | +3,57% | 7,46 | 7,90 | 7,79 | 7,82 | 7,83 | 23.785 | 17.295.417.800 |
| 24/1/2025 | 7,56 | 7,56 | -0,13% | 7,53 | 7,70 | 7,60 | 7,55 | 7,56 | 18.278 | 9.829.755.600 |
| 23/1/2025 | 7,74 | 7,57 | -2,07% | 7,51 | 7,84 | 7,63 | 7,56 | 7,57 | 29.066 | 23.893.089.600 |
| 22/1/2025 | 7,84 | 7,73 | -0,26% | 7,66 | 7,91 | 7,77 | 7,72 | 7,73 | 36.802 | 19.989.545.900 |
| 21/1/2025 | 7,70 | 7,75 | +1,44% | 7,57 | 7,83 | 7,68 | 7,74 | 7,75 | 31.327 | 20.751.018.800 |
| 20/1/2025 | 8,20 | 7,64 | -6,83% | 7,64 | 8,20 | 7,86 | 7,64 | 7,65 | 31.304 | 29.008.776.500 |
| 17/1/2025 | 8,73 | 8,20 | -4,98% | 8,20 | 8,75 | 8,38 | 8,20 | 8,24 | 24.638 | 23.925.131.400 |
| 16/1/2025 | 9,30 | 8,63 | +0,58% | 8,63 | 9,32 | 8,84 | 8,63 | 8,64 | 50.572 | 44.934.204.800 |
| 15/1/2025 | 8,31 | 8,58 | +4,25% | 8,30 | 8,68 | 8,49 | 8,57 | 8,60 | 33.439 | 24.888.111.300 |
| 14/1/2025 | 8,21 | 8,23 | +0,24% | 8,06 | 8,28 | 8,16 | 8,22 | 8,23 | 17.999 | 12.389.282.700 |
| 13/1/2025 | 8,11 | 8,21 | +1,23% | 8,07 | 8,49 | 8,32 | 8,21 | 8,23 | 19.304 | 15.050.910.300 |
| 10/1/2025 | 8,24 | 8,11 | -1,22% | 8,05 | 8,25 | 8,11 | 8,11 | 8,12 | 27.938 | 12.551.189.800 |
| 9/1/2025 | 8,15 | 8,21 | +0,12% | 8,10 | 8,30 | 8,20 | 8,21 | 8,22 | 12.470 | 6.541.769.300 |
| 8/1/2025 | 8,33 | 8,20 | -2,15% | 8,09 | 8,35 | 8,17 | 8,17 | 8,21 | 23.390 | 10.492.998.700 |
| 7/1/2025 | 8,41 | 8,38 | +1,09% | 8,30 | 8,52 | 8,41 | 8,38 | 8,40 | 24.107 | 14.274.301.400 |
| 6/1/2025 | 8,16 | 8,29 | +2,98% | 8,14 | 8,46 | 8,31 | 8,28 | 8,30 | 25.420 | 15.233.979.500 |
| 3/1/2025 | 8,01 | 8,05 | +0,37% | 7,92 | 8,10 | 8,01 | 8,02 | 8,05 | 26.004 | 11.702.238.100 |
| 2/1/2025 | 8,18 | 8,02 | -1,72% | 7,90 | 8,22 | 8,04 | 8,02 | 8,03 | 32.553 | 13.046.812.100 |
| 30/12/2024 | 8,24 | 8,16 | 0,00% | 8,10 | 8,29 | 8,17 | 8,16 | 8,19 | 21.089 | 9.259.223.600 |
| 27/12/2024 | 8,43 | 8,16 | -2,39% | 8,14 | 8,47 | 8,25 | 8,16 | 8,19 | 17.769 | 12.035.482.400 |
| 26/12/2024 | 8,55 | 8,36 | -2,11% | 8,34 | 8,59 | 8,45 | 8,36 | 8,38 | 19.494 | 10.366.127.500 |
| 23/12/2024 | 8,42 | 8,54 | +0,23% | 8,41 | 8,61 | 8,52 | 8,53 | 8,55 | 26.192 | 13.782.774.700 |
| 20/12/2024 | 8,23 | 8,52 | +2,77% | 8,19 | 8,66 | 8,45 | 8,52 | 8,54 | 27.010 | 19.294.556.400 |
| 19/12/2024 | 8,39 | 8,29 | -0,72% | 8,20 | 8,46 | 8,32 | 8,29 | 8,30 | 29.452 | 18.339.145.200 |
| 18/12/2024 | 8,84 | 8,35 | -5,33% | 8,29 | 8,85 | 8,42 | 8,33 | 8,35 | 41.933 | 24.674.133.100 |
| 17/12/2024 | 8,74 | 8,82 | +1,50% | 8,56 | 8,97 | 8,81 | 8,82 | 8,83 | 33.350 | 20.871.076.400 |
| 16/12/2024 | 8,94 | 8,69 | -2,47% | 8,62 | 9,01 | 8,78 | 8,67 | 8,69 | 19.178 | 13.354.717.500 |
| 13/12/2024 | 9,28 | 8,91 | -3,78% | 8,91 | 9,30 | 9,02 | 8,91 | 8,94 | 20.798 | 15.640.930.500 |
| 12/12/2024 | 9,61 | 9,26 | -4,93% | 9,09 | 9,61 | 9,26 | 9,25 | 9,26 | 21.840 | 18.830.268.000 |
| 11/12/2024 | 9,66 | 9,74 | +1,35% | 9,34 | 10,00 | 9,65 | 9,73 | 9,79 | 31.292 | 20.948.217.200 |
| 10/12/2024 | 9,50 | 9,61 | +2,67% | 9,44 | 9,66 | 9,55 | 9,61 | 9,63 | 13.660 | 9.445.071.100 |
| 9/12/2024 | 9,48 | 9,36 | -0,43% | 9,35 | 9,68 | 9,48 | 9,36 | 9,37 | 32.464 | 20.031.210.400 |
| 6/12/2024 | 9,77 | 9,40 | -4,28% | 9,26 | 9,79 | 9,44 | 9,39 | 9,40 | 27.821 | 20.524.846.700 |
| 5/12/2024 | 9,84 | 9,82 | +1,03% | 9,74 | 10,01 | 9,84 | 9,82 | 9,83 | 21.258 | 17.625.659.900 |
| 4/12/2024 | 9,94 | 9,72 | -2,21% | 9,64 | 9,96 | 9,77 | 9,72 | 9,74 | 20.133 | 20.211.783.100 |
| 3/12/2024 | 10,00 | 9,94 | -0,50% | 9,81 | 10,13 | 9,90 | 9,93 | 9,95 | 17.690 | 13.615.669.700 |
| 2/12/2024 | 10,11 | 9,99 | -1,96% | 9,78 | 10,21 | 10,02 | 9,98 | 9,99 | 24.687 | 19.312.659.300 |
| 29/11/2024 | 9,75 | 10,19 | +5,38% | 9,48 | 10,19 | 9,90 | 10,17 | 10,19 | 43.273 | 25.808.202.700 |
| 28/11/2024 | 10,63 | 9,67 | -10,05% | 9,67 | 10,76 | 10,05 | 9,67 | 9,69 | 43.283 | 37.793.653.300 |
| 27/11/2024 | 11,02 | 10,75 | -2,36% | 10,75 | 11,13 | 10,92 | 10,75 | 10,76 | 22.140 | 16.857.140.700 |
| 26/11/2024 | 11,24 | 11,01 | -2,05% | 10,97 | 11,34 | 11,13 | 11,00 | 11,01 | 20.168 | 13.951.271.500 |
| 25/11/2024 | 11,16 | 11,24 | +0,99% | 11,09 | 11,37 | 11,22 | 11,23 | 11,24 | 18.255 | 16.227.120.400 |
| 22/11/2024 | 10,61 | 11,13 | +6,10% | 10,60 | 11,27 | 11,03 | 11,08 | 11,13 | 25.381 | 31.077.357.000 |
| 21/11/2024 | 10,92 | 10,49 | -4,64% | 10,49 | 10,94 | 10,62 | 10,49 | 10,54 | 30.079 | 21.535.277.600 |
| 19/11/2024 | 11,09 | 11,00 | -0,45% | 10,87 | 11,18 | 11,04 | 10,99 | 11,00 | 17.174 | 11.782.275.700 |
| 18/11/2024 | 11,40 | 11,05 | -2,21% | 11,05 | 11,59 | 11,20 | 11,05 | 11,10 | 31.854 | 18.414.736.600 |
| 14/11/2024 | 11,41 | 11,30 | -1,14% | 11,26 | 11,58 | 11,34 | 11,29 | 11,31 | 12.742 | 16.694.845.100 |
| 13/11/2024 | 11,35 | 11,43 | +0,62% | 11,23 | 11,46 | 11,31 | 11,37 | 11,43 | 24.254 | 17.540.615.900 |
| 12/11/2024 | 11,55 | 11,36 | -2,32% | 11,27 | 11,63 | 11,35 | 11,36 | 11,37 | 22.271 | 13.569.197.300 |
| 11/11/2024 | 11,61 | 11,63 | -0,34% | 11,45 | 11,74 | 11,59 | 11,63 | 11,65 | 13.040 | 9.218.247.700 |
| 8/11/2024 | 11,72 | 11,67 | -3,15% | 11,58 | 11,87 | 11,69 | 11,67 | 11,69 | 25.285 | 14.086.730.700 |
| 7/11/2024 | 12,06 | 12,05 | -0,66% | 12,00 | 12,27 | 12,14 | 12,05 | 12,10 | 21.288 | 14.300.694.500 |
| 6/11/2024 | 11,71 | 12,13 | +0,50% | 11,64 | 12,14 | 11,97 | 12,10 | 12,14 | 11.880 | 8.837.087.000 |
| 5/11/2024 | 12,03 | 12,07 | -0,08% | 11,81 | 12,13 | 12,00 | 12,01 | 12,07 | 14.992 | 10.223.780.200 |
| 4/11/2024 | 11,64 | 12,08 | +5,04% | 11,63 | 12,20 | 12,01 | 12,07 | 12,08 | 20.593 | 16.912.330.600 |
| 1/11/2024 | 11,91 | 11,50 | -2,71% | 11,48 | 11,94 | 11,57 | 11,49 | 11,50 | 15.343 | 11.950.799.200 |
| 31/10/2024 | 11,99 | 11,82 | -1,75% | 11,82 | 12,23 | 11,91 | 11,82 | 11,83 | 9.035 | 9.780.711.100 |
| 30/10/2024 | 12,11 | 12,03 | -0,50% | 12,03 | 12,28 | 12,13 | 12,03 | 12,05 | 10.360 | 7.419.663.300 |
| 29/10/2024 | 12,14 | 12,09 | +0,17% | 12,02 | 12,20 | 12,10 | 12,08 | 12,10 | 10.554 | 11.876.279.100 |
| 28/10/2024 | 11,87 | 12,07 | +2,72% | 11,81 | 12,33 | 12,14 | 12,07 | 12,08 | 15.908 | 26.001.636.700 |
| 25/10/2024 | 11,86 | 11,75 | -0,59% | 11,66 | 11,88 | 11,76 | 11,75 | 11,79 | 12.907 | 8.668.804.900 |
| 24/10/2024 | 11,77 | 11,82 | +0,77% | 11,58 | 11,82 | 11,73 | 11,81 | 11,82 | 10.537 | 11.068.261.000 |
| 23/10/2024 | 11,62 | 11,73 | +0,34% | 11,48 | 11,73 | 11,62 | 11,72 | 11,73 | 15.966 | 9.471.041.000 |
| 22/10/2024 | 11,71 | 11,69 | -0,34% | 11,49 | 11,73 | 11,61 | 11,67 | 11,69 | 19.701 | 14.281.582.000 |
| 21/10/2024 | 11,85 | 11,73 | -0,68% | 11,71 | 11,92 | 11,77 | 11,73 | 11,74 | 12.147 | 10.534.047.900 |
| 18/10/2024 | 12,01 | 11,81 | -0,67% | 11,79 | 12,09 | 11,84 | 11,80 | 11,81 | 19.417 | 13.511.052.000 |
| 17/10/2024 | 11,99 | 11,89 | -1,41% | 11,79 | 12,01 | 11,87 | 11,89 | 11,90 | 12.687 | 12.688.388.600 |
| 16/10/2024 | 12,13 | 12,06 | -0,50% | 11,97 | 12,18 | 12,08 | 12,06 | 12,08 | 19.599 | 16.614.822.200 |
| 15/10/2024 | 12,23 | 12,12 | -0,98% | 12,05 | 12,34 | 12,15 | 12,12 | 12,13 | 13.870 | 9.636.626.900 |
| 14/10/2024 | 12,10 | 12,24 | +1,16% | 12,02 | 12,29 | 12,17 | 12,23 | 12,25 | 17.004 | 10.150.756.000 |
| 11/10/2024 | 12,40 | 12,10 | -3,04% | 11,96 | 12,46 | 12,11 | 12,10 | 12,12 | 20.224 | 23.925.871.800 |
| 10/10/2024 | 12,26 | 12,48 | +0,32% | 12,25 | 12,56 | 12,44 | 12,47 | 12,48 | 19.836 | 12.804.266.300 |
| 9/10/2024 | 12,71 | 12,44 | -2,81% | 12,35 | 12,76 | 12,50 | 12,44 | 12,45 | 27.289 | 16.120.560.400 |
| 8/10/2024 | 12,99 | 12,80 | -1,92% | 12,70 | 13,00 | 12,81 | 12,79 | 12,81 | 14.126 | 11.020.434.500 |
| 7/10/2024 | 13,37 | 13,05 | -1,51% | 12,93 | 13,43 | 13,06 | 13,04 | 13,06 | 14.699 | 11.387.203.000 |
| 4/10/2024 | 12,98 | 13,25 | +1,22% | 12,98 | 13,25 | 13,14 | 13,22 | 13,25 | 10.888 | 9.915.964.100 |
| 3/10/2024 | 13,37 | 13,09 | -3,25% | 12,84 | 13,39 | 13,02 | 13,08 | 13,09 | 17.367 | 14.636.029.800 |
| 2/10/2024 | 13,40 | 13,53 | +1,65% | 13,40 | 13,76 | 13,59 | 13,51 | 13,54 | 15.367 | 14.065.499.100 |
| 1/10/2024 | 13,16 | 13,31 | +1,76% | 13,02 | 13,35 | 13,18 | 13,29 | 13,32 | 15.153 | 19.982.385.600 |
| 30/9/2024 | 13,25 | 13,08 | +0,93% | 13,07 | 13,42 | 13,24 | 13,07 | 13,08 | 17.373 | 18.027.956.800 |
| 26/9/2024 | 12,60 | 12,96 | +3,68% | 12,58 | 13,02 | 12,89 | 12,94 | 12,96 | 14.025 | 15.897.652.200 |
| 25/9/2024 | 12,78 | 12,50 | -1,73% | 12,50 | 12,81 | 12,58 | 12,50 | 12,51 | 20.873 | 11.753.645.300 |
| 24/9/2024 | 12,41 | 12,72 | +3,84% | 12,38 | 12,78 | 12,66 | 12,71 | 12,73 | 19.799 | 12.597.162.900 |
| 23/9/2024 | 12,52 | 12,25 | -2,47% | 12,25 | 12,55 | 12,33 | 12,25 | 12,26 | 34.231 | 14.192.273.300 |
| 20/9/2024 | 12,97 | 12,56 | -3,31% | 12,46 | 12,99 | 12,58 | 12,55 | 12,56 | 27.878 | 18.578.234.800 |
| 19/9/2024 | 13,23 | 12,99 | -0,84% | 12,98 | 13,29 | 13,09 | 12,99 | 13,00 | 13.674 | 11.557.463.500 |
| 18/9/2024 | 13,32 | 13,10 | -2,24% | 13,10 | 13,44 | 13,22 | 13,10 | 13,12 | 17.810 | 16.031.623.400 |
| 17/9/2024 | 13,42 | 13,40 | +2,06% | 13,17 | 13,46 | 13,32 | 13,38 | 13,40 | 17.622 | 16.165.837.000 |
| 16/9/2024 | 13,07 | 13,13 | +0,69% | 13,02 | 13,22 | 13,11 | 13,12 | 13,13 | 11.913 | 6.495.425.500 |
| 13/9/2024 | 12,90 | 13,04 | +1,56% | 12,90 | 13,26 | 13,13 | 13,04 | 13,08 | 10.081 | 10.969.080.900 |
| 12/9/2024 | 12,97 | 12,84 | -1,00% | 12,75 | 13,02 | 12,85 | 12,84 | 12,87 | 11.964 | 7.864.888.200 |
| 11/9/2024 | 12,55 | 12,97 | +3,84% | 12,54 | 13,01 | 12,83 | 12,94 | 12,98 | 16.237 | 11.690.899.400 |
| 10/9/2024 | 12,75 | 12,49 | -2,12% | 12,43 | 12,76 | 12,53 | 12,48 | 12,50 | 14.738 | 14.682.502.400 |
| 9/9/2024 | 12,95 | 12,76 | -1,01% | 12,75 | 13,04 | 12,85 | 12,76 | 12,77 | 14.958 | 9.963.417.300 |