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.
CSAN3F - COSAN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 6,00 | 5,85 | -2,17% | 5,82 | 6,09 | 5,91 | 5,85 | 5,90 | 4.140 | 23.648.868 |
| 11/12/2025 | 6,01 | 5,98 | +0,50% | 5,96 | 6,10 | 6,03 | 5,97 | 5,98 | 1.014 | 11.099.450 |
| 10/12/2025 | 5,95 | 5,95 | +0,85% | 5,85 | 6,05 | 5,91 | 5,95 | 6,05 | 1.467 | 15.041.590 |
| 9/12/2025 | 6,05 | 5,90 | -1,99% | 5,76 | 6,09 | 5,92 | 5,90 | 5,98 | 2.095 | 22.872.921 |
| 8/12/2025 | 6,13 | 6,02 | -0,50% | 6,00 | 6,23 | 6,11 | 6,02 | 6,10 | 1.440 | 17.547.662 |
| 5/12/2025 | 6,60 | 6,05 | -8,89% | 6,05 | 6,78 | 6,38 | 6,05 | 6,12 | 4.734 | 35.444.752 |
| 4/12/2025 | 6,50 | 6,64 | +2,15% | 6,47 | 6,64 | 6,59 | 6,60 | 6,64 | 1.078 | 13.974.018 |
| 3/12/2025 | 6,45 | 6,50 | +1,25% | 6,38 | 6,55 | 6,46 | 6,47 | 6,50 | 1.368 | 16.542.855 |
| 2/12/2025 | 6,19 | 6,42 | +4,90% | 6,15 | 6,42 | 6,29 | 6,35 | 6,42 | 1.652 | 19.835.229 |
| 1/12/2025 | 6,20 | 6,12 | -1,29% | 6,05 | 6,20 | 6,11 | 6,12 | 6,13 | 1.290 | 14.185.282 |
| 28/11/2025 | 6,18 | 6,20 | +1,31% | 6,08 | 6,20 | 6,12 | 6,14 | 6,20 | 1.206 | 13.010.816 |
| 27/11/2025 | 6,09 | 6,12 | +1,66% | 6,08 | 6,24 | 6,14 | 6,11 | 6,12 | 1.387 | 13.976.650 |
| 26/11/2025 | 5,90 | 6,02 | +2,21% | 5,89 | 6,18 | 6,02 | 6,02 | 6,10 | 1.790 | 22.976.982 |
| 25/11/2025 | 5,93 | 5,89 | -0,67% | 5,84 | 5,96 | 5,91 | 5,89 | 5,94 | 1.828 | 15.653.934 |
| 24/11/2025 | 5,80 | 5,93 | +0,85% | 5,80 | 6,01 | 5,89 | 5,85 | 5,93 | 1.867 | 17.041.837 |
| 21/11/2025 | 5,89 | 5,88 | +0,17% | 5,76 | 5,90 | 5,82 | 5,85 | 5,88 | 1.771 | 19.403.911 |
| 19/11/2025 | 6,00 | 5,87 | -2,00% | 5,84 | 6,03 | 5,90 | 5,87 | 5,88 | 2.138 | 20.247.386 |
| 18/11/2025 | 6,00 | 5,99 | -1,16% | 5,91 | 6,06 | 5,98 | 5,98 | 5,99 | 1.437 | 15.870.366 |
| 17/11/2025 | 6,10 | 6,06 | -1,30% | 5,97 | 6,15 | 6,06 | 6,05 | 6,06 | 2.328 | 27.316.525 |
| 14/11/2025 | 6,13 | 6,14 | +1,32% | 5,97 | 6,25 | 6,11 | 6,14 | 6,22 | 2.912 | 50.992.944 |
| 13/11/2025 | 6,41 | 6,06 | -4,27% | 6,05 | 6,48 | 6,24 | 6,06 | 6,11 | 2.144 | 24.935.347 |
| 12/11/2025 | 6,63 | 6,33 | -5,80% | 6,16 | 6,67 | 6,27 | 6,33 | 6,41 | 3.535 | 65.382.980 |
| 11/11/2025 | 6,17 | 6,72 | +9,62% | 6,15 | 6,73 | 6,49 | 6,72 | 6,73 | 3.530 | 52.947.590 |
| 10/11/2025 | 6,09 | 6,13 | +1,83% | 6,02 | 6,25 | 6,12 | 6,13 | 6,19 | 2.248 | 30.006.772 |
| 7/11/2025 | 5,94 | 6,02 | -0,66% | 5,85 | 6,13 | 5,98 | 6,02 | 6,12 | 3.576 | 28.406.562 |
| 6/11/2025 | 6,12 | 6,06 | -0,98% | 5,94 | 6,19 | 6,07 | 6,02 | 6,06 | 3.177 | 65.147.807 |
| 5/11/2025 | 5,97 | 6,12 | +3,20% | 5,85 | 6,14 | 6,01 | 6,09 | 6,12 | 1.696 | 19.348.977 |
| 4/11/2025 | 6,09 | 5,93 | -2,31% | 5,76 | 6,10 | 5,89 | 5,90 | 5,93 | 3.339 | 43.091.717 |
| 3/11/2025 | 6,12 | 6,07 | +0,33% | 5,98 | 6,31 | 6,14 | 6,07 | 6,08 | 1.852 | 20.070.391 |
| 31/10/2025 | 6,07 | 6,05 | -0,66% | 5,78 | 6,14 | 5,96 | 6,04 | 6,05 | 2.384 | 25.936.340 |
| 30/10/2025 | 6,11 | 6,09 | -0,98% | 5,95 | 6,13 | 6,02 | 6,06 | 6,09 | 1.188 | 12.060.880 |
| 29/10/2025 | 6,06 | 6,15 | +0,82% | 6,04 | 6,18 | 6,10 | 6,05 | 6,15 | 1.099 | 10.465.024 |
| 28/10/2025 | 6,12 | 6,10 | +0,83% | 6,02 | 6,16 | 6,10 | 6,08 | 6,10 | 1.010 | 9.802.702 |
| 27/10/2025 | 6,01 | 6,05 | +0,67% | 5,90 | 6,12 | 6,02 | 6,05 | 6,12 | 1.389 | 14.788.106 |
| 24/10/2025 | 6,19 | 6,01 | -1,96% | 5,96 | 6,28 | 6,12 | 6,01 | 6,02 | 1.338 | 13.278.872 |
| 23/10/2025 | 5,95 | 6,13 | +3,03% | 5,95 | 6,21 | 6,11 | 6,13 | 6,17 | 1.248 | 13.089.442 |
| 22/10/2025 | 5,99 | 5,95 | -2,14% | 5,91 | 6,08 | 5,96 | 5,95 | 6,00 | 1.134 | 11.832.537 |
| 21/10/2025 | 5,85 | 6,08 | +3,58% | 5,77 | 6,12 | 6,00 | 6,01 | 6,09 | 1.386 | 16.281.596 |
| 20/10/2025 | 5,89 | 5,87 | +0,34% | 5,83 | 5,94 | 5,87 | 5,87 | 5,88 | 1.152 | 10.710.289 |
| 17/10/2025 | 5,71 | 5,85 | +2,81% | 5,64 | 5,89 | 5,76 | 5,85 | 5,88 | 1.054 | 11.077.318 |
| 16/10/2025 | 5,96 | 5,69 | -4,85% | 5,67 | 5,97 | 5,78 | 5,68 | 5,69 | 1.866 | 16.957.191 |
| 15/10/2025 | 5,88 | 5,98 | +2,05% | 5,80 | 5,98 | 5,90 | 5,95 | 5,98 | 1.126 | 11.657.458 |
| 14/10/2025 | 5,86 | 5,86 | -0,17% | 5,78 | 5,93 | 5,86 | 5,85 | 5,89 | 1.270 | 10.300.064 |
| 13/10/2025 | 5,87 | 5,87 | -0,51% | 5,84 | 6,00 | 5,91 | 5,86 | 5,87 | 1.183 | 13.763.633 |
| 10/10/2025 | 5,91 | 5,90 | +0,34% | 5,69 | 5,98 | 5,81 | 5,83 | 5,90 | 1.610 | 16.491.005 |
| 9/10/2025 | 5,94 | 5,88 | +0,17% | 5,78 | 6,00 | 5,86 | 5,88 | 5,90 | 1.510 | 14.569.420 |
| 8/10/2025 | 5,89 | 5,87 | +0,34% | 5,82 | 5,99 | 5,89 | 5,87 | 5,92 | 1.214 | 12.510.760 |
| 7/10/2025 | 6,04 | 5,85 | -3,78% | 5,82 | 6,09 | 5,91 | 5,85 | 5,86 | 2.308 | 21.294.187 |
| 6/10/2025 | 6,16 | 6,08 | -0,16% | 5,96 | 6,19 | 6,03 | 6,07 | 6,08 | 1.886 | 17.304.787 |
| 3/10/2025 | 6,03 | 6,09 | +2,01% | 5,98 | 6,12 | 6,05 | 6,08 | 6,09 | 1.328 | 15.107.366 |
| 2/10/2025 | 6,16 | 5,97 | -2,77% | 5,92 | 6,20 | 6,04 | 5,97 | 5,99 | 2.070 | 21.168.873 |
| 1/10/2025 | 6,22 | 6,14 | -0,16% | 6,12 | 6,30 | 6,17 | 6,14 | 6,16 | 1.606 | 15.690.518 |
| 30/9/2025 | 6,27 | 6,15 | -0,81% | 6,11 | 6,34 | 6,20 | 6,15 | 6,16 | 1.620 | 16.605.841 |
| 29/9/2025 | 6,21 | 6,20 | -0,80% | 6,14 | 6,38 | 6,21 | 6,20 | 6,28 | 2.071 | 22.675.548 |
| 26/9/2025 | 6,31 | 6,25 | -0,48% | 6,08 | 6,40 | 6,17 | 6,22 | 6,25 | 2.063 | 23.497.609 |
| 25/9/2025 | 6,73 | 6,28 | -5,71% | 6,23 | 6,81 | 6,49 | 6,28 | 6,30 | 2.923 | 33.846.897 |
| 24/9/2025 | 6,39 | 6,66 | +4,55% | 6,34 | 6,88 | 6,62 | 6,65 | 6,67 | 3.712 | 44.096.245 |
| 23/9/2025 | 6,17 | 6,37 | +3,92% | 6,09 | 6,47 | 6,28 | 6,36 | 6,37 | 4.888 | 60.322.939 |
| 22/9/2025 | 5,70 | 6,13 | -18,48% | 5,63 | 6,30 | 6,02 | 6,12 | 6,13 | 25.695 | 466.970.604 |
| 19/9/2025 | 7,89 | 7,52 | -4,69% | 7,45 | 7,90 | 7,62 | 7,52 | 7,55 | 2.430 | 27.540.337 |
| 18/9/2025 | 8,00 | 7,89 | -1,62% | 7,79 | 8,03 | 7,90 | 7,85 | 7,89 | 2.309 | 26.872.620 |
| 17/9/2025 | 7,73 | 8,02 | +3,35% | 7,67 | 8,02 | 7,88 | 7,95 | 8,02 | 2.045 | 30.460.825 |
| 16/9/2025 | 7,56 | 7,76 | +2,65% | 7,55 | 7,82 | 7,67 | 7,74 | 7,76 | 2.243 | 29.944.079 |
| 15/9/2025 | 7,42 | 7,56 | +0,93% | 7,33 | 7,62 | 7,47 | 7,51 | 7,56 | 2.126 | 24.906.810 |
| 12/9/2025 | 7,30 | 7,49 | +1,63% | 7,25 | 7,50 | 7,41 | 7,45 | 7,49 | 1.416 | 16.239.384 |
| 11/9/2025 | 7,30 | 7,37 | -0,27% | 7,16 | 7,53 | 7,40 | 7,37 | 7,39 | 1.973 | 22.819.701 |
| 10/9/2025 | 7,30 | 7,39 | +0,96% | 7,15 | 7,39 | 7,27 | 7,35 | 7,39 | 1.913 | 23.637.791 |
| 9/9/2025 | 7,47 | 7,32 | -2,40% | 7,14 | 7,60 | 7,31 | 7,25 | 7,32 | 3.027 | 37.399.841 |
| 8/9/2025 | 7,38 | 7,50 | +4,17% | 7,33 | 7,57 | 7,43 | 7,48 | 7,50 | 2.599 | 38.291.685 |
| 5/9/2025 | 7,23 | 7,20 | +0,14% | 7,14 | 7,45 | 7,29 | 7,20 | 7,26 | 3.517 | 45.479.387 |
| 4/9/2025 | 6,80 | 7,19 | +7,31% | 6,76 | 7,27 | 7,04 | 7,15 | 7,19 | 5.302 | 68.213.011 |
| 3/9/2025 | 6,37 | 6,70 | +7,20% | 6,28 | 6,75 | 6,53 | 6,70 | 6,71 | 4.241 | 57.612.384 |
| 2/9/2025 | 6,10 | 6,25 | +2,80% | 5,68 | 6,35 | 6,19 | 6,25 | 6,27 | 3.713 | 30.936.122 |
| 1/9/2025 | 5,90 | 6,08 | +3,93% | 5,85 | 6,26 | 6,10 | 6,08 | 6,09 | 2.705 | 26.808.183 |
| 29/8/2025 | 5,77 | 5,85 | +2,45% | 5,73 | 5,92 | 5,85 | 5,82 | 5,85 | 1.892 | 17.583.721 |
| 28/8/2025 | 5,60 | 5,71 | +1,96% | 5,38 | 5,86 | 5,73 | 5,71 | 5,75 | 1.538 | 16.385.884 |
| 27/8/2025 | 5,42 | 5,60 | +3,13% | 5,37 | 5,60 | 5,48 | 5,59 | 5,60 | 1.458 | 13.089.259 |
| 26/8/2025 | 5,48 | 5,43 | -1,09% | 5,38 | 5,52 | 5,42 | 5,43 | 5,46 | 1.498 | 14.210.552 |
| 25/8/2025 | 5,48 | 5,49 | +0,92% | 5,40 | 5,59 | 5,51 | 5,44 | 5,49 | 1.662 | 14.840.478 |
| 22/8/2025 | 5,28 | 5,44 | +4,21% | 5,25 | 5,47 | 5,36 | 5,43 | 5,44 | 1.449 | 14.805.898 |
| 21/8/2025 | 5,33 | 5,22 | -2,06% | 5,22 | 5,42 | 5,27 | 5,22 | 5,24 | 2.195 | 17.614.655 |
| 20/8/2025 | 5,45 | 5,33 | -1,84% | 5,30 | 5,48 | 5,39 | 5,33 | 5,36 | 2.050 | 16.619.921 |
| 19/8/2025 | 5,70 | 5,43 | -6,38% | 5,30 | 5,70 | 5,46 | 5,43 | 5,45 | 3.505 | 32.586.248 |
| 18/8/2025 | 5,54 | 5,80 | +5,07% | 5,49 | 5,91 | 5,75 | 5,78 | 5,80 | 2.188 | 20.676.738 |
| 15/8/2025 | 5,32 | 5,52 | +1,10% | 5,30 | 5,57 | 5,44 | 5,49 | 5,52 | 2.044 | 22.068.107 |
| 14/8/2025 | 5,70 | 5,46 | -6,02% | 5,32 | 5,77 | 5,48 | 5,45 | 5,46 | 4.695 | 52.214.144 |
| 13/8/2025 | 5,86 | 5,81 | -1,19% | 5,65 | 5,93 | 5,75 | 5,77 | 5,81 | 1.967 | 21.424.778 |
| 12/8/2025 | 5,68 | 5,88 | +4,44% | 5,65 | 5,96 | 5,85 | 5,87 | 5,88 | 1.467 | 15.349.078 |
| 11/8/2025 | 5,81 | 5,63 | -3,10% | 5,61 | 5,89 | 5,69 | 5,63 | 5,66 | 2.587 | 23.319.488 |
| 8/8/2025 | 6,03 | 5,81 | -1,69% | 5,80 | 6,07 | 5,91 | 5,81 | 5,86 | 1.562 | 14.439.571 |
| 7/8/2025 | 5,82 | 5,91 | +0,68% | 5,81 | 5,98 | 5,90 | 5,91 | 5,94 | 1.458 | 14.314.092 |
| 6/8/2025 | 6,00 | 5,87 | -0,68% | 5,82 | 6,05 | 5,91 | 5,86 | 5,87 | 1.735 | 14.464.960 |
| 5/8/2025 | 5,80 | 5,91 | +1,55% | 5,78 | 6,05 | 5,95 | 5,91 | 5,96 | 1.718 | 15.255.234 |
| 4/8/2025 | 5,85 | 5,82 | -0,85% | 5,77 | 5,91 | 5,83 | 5,80 | 5,82 | 1.566 | 15.552.187 |
| 1/8/2025 | 6,01 | 5,87 | -1,34% | 5,83 | 6,10 | 5,94 | 5,87 | 5,90 | 1.588 | 17.773.418 |
| 31/7/2025 | 5,98 | 5,95 | 0,00% | 5,82 | 6,03 | 5,93 | 5,95 | 6,00 | 1.386 | 14.560.482 |
| 30/7/2025 | 5,87 | 5,95 | +1,71% | 5,67 | 5,99 | 5,79 | 5,95 | 5,96 | 2.259 | 22.175.721 |
| 29/7/2025 | 5,94 | 5,85 | -0,17% | 5,78 | 5,98 | 5,84 | 5,81 | 5,85 | 1.638 | 17.073.941 |
| 28/7/2025 | 6,09 | 5,86 | -2,82% | 5,81 | 6,09 | 5,91 | 5,85 | 5,86 | 1.682 | 15.676.104 |
| 25/7/2025 | 5,93 | 6,03 | +2,73% | 5,85 | 6,07 | 5,97 | 6,03 | 6,04 | 1.580 | 16.275.966 |
| 24/7/2025 | 5,87 | 5,87 | -0,34% | 5,73 | 5,94 | 5,83 | 5,86 | 5,90 | 1.822 | 16.796.995 |
| 23/7/2025 | 5,74 | 5,89 | +2,26% | 5,71 | 5,92 | 5,82 | 5,88 | 5,89 | 1.622 | 14.589.621 |
| 22/7/2025 | 5,87 | 5,76 | -1,03% | 5,72 | 5,92 | 5,82 | 5,76 | 5,77 | 2.252 | 20.458.770 |
| 21/7/2025 | 6,01 | 5,82 | -2,18% | 5,79 | 6,02 | 5,86 | 5,82 | 5,83 | 3.335 | 40.940.248 |
| 18/7/2025 | 6,17 | 5,95 | -3,57% | 5,92 | 6,20 | 6,00 | 5,95 | 5,96 | 4.262 | 42.126.958 |
| 17/7/2025 | 6,28 | 6,17 | -1,12% | 6,15 | 6,30 | 6,19 | 6,17 | 6,20 | 2.351 | 21.399.820 |
| 16/7/2025 | 6,38 | 6,24 | -1,73% | 6,18 | 6,41 | 6,23 | 6,24 | 6,25 | 2.772 | 27.033.435 |
| 15/7/2025 | 6,31 | 6,35 | +0,95% | 6,28 | 6,51 | 6,37 | 6,35 | 6,40 | 1.866 | 20.418.559 |
| 14/7/2025 | 6,44 | 6,29 | -2,02% | 6,28 | 6,44 | 6,32 | 6,29 | 6,30 | 2.922 | 27.675.698 |
| 11/7/2025 | 6,48 | 6,42 | -0,47% | 6,27 | 6,49 | 6,36 | 6,40 | 6,42 | 2.380 | 26.952.970 |
| 10/7/2025 | 6,59 | 6,45 | -2,86% | 6,33 | 6,60 | 6,41 | 6,44 | 6,45 | 4.638 | 54.949.539 |
| 9/7/2025 | 6,88 | 6,64 | -4,05% | 6,62 | 6,89 | 6,73 | 6,64 | 6,68 | 3.247 | 32.661.331 |
| 8/7/2025 | 6,91 | 6,92 | -1,00% | 6,80 | 6,95 | 6,86 | 6,86 | 6,92 | 2.460 | 24.850.452 |
| 7/7/2025 | 7,16 | 6,99 | -1,96% | 6,91 | 7,19 | 6,97 | 6,93 | 6,99 | 2.896 | 32.846.638 |
| 4/7/2025 | 7,07 | 7,13 | +0,28% | 7,00 | 7,17 | 7,09 | 7,13 | 7,15 | 1.570 | 14.424.731 |
| 3/7/2025 | 7,00 | 7,11 | +1,43% | 6,91 | 7,13 | 7,05 | 7,10 | 7,11 | 2.084 | 17.078.533 |
| 2/7/2025 | 7,08 | 7,01 | -1,41% | 6,93 | 7,14 | 6,99 | 6,95 | 7,01 | 2.191 | 20.724.921 |
| 1/7/2025 | 6,91 | 7,11 | +3,19% | 6,86 | 7,13 | 7,01 | 7,10 | 7,11 | 2.459 | 29.300.985 |
| 30/6/2025 | 6,75 | 6,89 | +1,47% | 6,70 | 6,89 | 6,79 | 6,86 | 6,89 | 2.583 | 32.176.298 |
| 27/6/2025 | 6,91 | 6,79 | -2,02% | 6,74 | 6,93 | 6,80 | 6,76 | 6,79 | 3.535 | 36.281.951 |
| 26/6/2025 | 6,94 | 6,93 | +0,73% | 6,89 | 7,04 | 6,94 | 6,92 | 6,93 | 1.891 | 22.467.374 |
| 25/6/2025 | 7,10 | 6,88 | -4,18% | 6,87 | 7,16 | 6,96 | 6,88 | 6,89 | 2.806 | 27.022.602 |
| 24/6/2025 | 7,00 | 7,18 | +3,01% | 6,91 | 7,18 | 7,07 | 7,15 | 7,18 | 1.830 | 23.487.879 |
| 23/6/2025 | 7,35 | 6,97 | -6,06% | 6,88 | 7,46 | 7,06 | 6,96 | 6,97 | 5.189 | 56.084.150 |
| 20/6/2025 | 7,99 | 7,42 | -8,17% | 7,30 | 8,01 | 7,49 | 7,41 | 7,42 | 5.775 | 65.295.923 |
| 18/6/2025 | 8,14 | 8,08 | -0,62% | 7,96 | 8,19 | 8,06 | 7,97 | 8,08 | 1.775 | 22.450.835 |
| 17/6/2025 | 8,43 | 8,13 | -3,79% | 8,12 | 8,46 | 8,23 | 8,13 | 8,17 | 1.857 | 22.096.904 |
| 16/6/2025 | 8,16 | 8,45 | +2,92% | 8,15 | 8,52 | 8,41 | 8,44 | 8,45 | 2.486 | 29.702.683 |
| 13/6/2025 | 8,31 | 8,21 | -0,12% | 8,03 | 8,35 | 8,14 | 8,19 | 8,21 | 4.134 | 25.602.445 |
| 12/6/2025 | 8,26 | 8,22 | -0,96% | 8,19 | 8,39 | 8,26 | 8,22 | 8,28 | 1.323 | 24.003.425 |
| 11/6/2025 | 8,26 | 8,30 | +1,22% | 8,15 | 8,35 | 8,24 | 8,27 | 8,30 | 1.385 | 24.862.059 |
| 10/6/2025 | 8,09 | 8,20 | +1,99% | 8,06 | 8,36 | 8,24 | 8,20 | 8,29 | 1.326 | 22.233.412 |
| 9/6/2025 | 8,06 | 8,04 | -1,11% | 7,85 | 8,19 | 7,96 | 8,00 | 8,04 | 2.259 | 31.361.876 |
| 6/6/2025 | 8,06 | 8,13 | +0,99% | 7,99 | 8,26 | 8,07 | 8,09 | 8,13 | 3.034 | 24.375.166 |
| 5/6/2025 | 8,30 | 8,05 | -4,28% | 8,05 | 8,38 | 8,18 | 8,05 | 8,12 | 1.665 | 25.418.938 |
| 4/6/2025 | 8,57 | 8,41 | -0,94% | 8,30 | 8,78 | 8,53 | 8,32 | 8,41 | 1.833 | 31.793.472 |
| 3/6/2025 | 8,07 | 8,49 | +5,60% | 8,05 | 8,55 | 8,33 | 8,49 | 8,53 | 1.860 | 27.557.850 |
| 2/6/2025 | 8,21 | 8,04 | -3,02% | 8,04 | 8,53 | 8,19 | 8,03 | 8,04 | 2.111 | 30.553.039 |
| 30/5/2025 | 8,45 | 8,29 | -1,89% | 8,13 | 8,56 | 8,28 | 8,27 | 8,29 | 4.791 | 32.975.303 |
| 29/5/2025 | 8,22 | 8,45 | +2,42% | 8,12 | 8,54 | 8,32 | 8,44 | 8,45 | 1.822 | 24.850.225 |
| 28/5/2025 | 8,15 | 8,25 | +0,98% | 8,01 | 8,37 | 8,12 | 8,19 | 8,25 | 1.586 | 26.002.082 |
| 27/5/2025 | 8,04 | 8,17 | +1,24% | 8,04 | 8,35 | 8,21 | 8,17 | 8,19 | 1.721 | 26.286.308 |
| 26/5/2025 | 8,04 | 8,07 | +0,88% | 8,04 | 8,22 | 8,11 | 8,07 | 8,08 | 1.730 | 19.696.678 |
| 23/5/2025 | 7,76 | 8,00 | +3,90% | 7,56 | 8,17 | 7,98 | 8,00 | 8,08 | 2.276 | 43.067.253 |
| 22/5/2025 | 7,69 | 7,70 | +0,39% | 7,61 | 8,01 | 7,82 | 7,70 | 7,79 | 2.217 | 28.562.398 |
| 21/5/2025 | 7,59 | 7,67 | +1,59% | 7,51 | 7,76 | 7,66 | 7,67 | 7,73 | 1.916 | 30.722.818 |
| 20/5/2025 | 7,57 | 7,55 | -1,18% | 7,47 | 7,76 | 7,60 | 7,55 | 7,62 | 1.566 | 20.201.675 |
| 19/5/2025 | 7,55 | 7,64 | +1,19% | 7,35 | 7,70 | 7,54 | 7,63 | 7,64 | 2.105 | 24.284.041 |
| 16/5/2025 | 7,69 | 7,55 | -1,95% | 7,32 | 7,70 | 7,46 | 7,55 | 7,59 | 5.822 | 44.045.505 |
| 15/5/2025 | 7,85 | 7,70 | -0,52% | 7,66 | 7,92 | 7,76 | 7,70 | 7,73 | 1.964 | 22.299.282 |
| 14/5/2025 | 7,97 | 7,74 | -3,01% | 7,72 | 7,99 | 7,82 | 7,74 | 7,79 | 1.928 | 21.339.561 |
| 13/5/2025 | 7,82 | 7,98 | +2,97% | 7,79 | 8,11 | 7,99 | 7,98 | 8,02 | 1.505 | 20.455.532 |
| 12/5/2025 | 7,89 | 7,75 | -0,77% | 7,75 | 8,07 | 7,85 | 7,75 | 7,81 | 1.805 | 22.167.661 |
| 9/5/2025 | 7,98 | 7,81 | -2,25% | 7,80 | 8,03 | 7,89 | 7,81 | 7,83 | 4.221 | 27.274.137 |
| 8/5/2025 | 7,65 | 7,99 | +4,17% | 7,65 | 8,27 | 8,09 | 7,99 | 8,00 | 2.640 | 38.064.639 |
| 7/5/2025 | 7,81 | 7,67 | -0,78% | 7,59 | 7,81 | 7,66 | 7,59 | 7,67 | 1.664 | 20.545.796 |
| 6/5/2025 | 7,75 | 7,73 | +0,13% | 7,72 | 7,98 | 7,82 | 7,73 | 7,80 | 1.402 | 17.903.505 |
| 5/5/2025 | 8,02 | 7,72 | -3,50% | 7,70 | 8,18 | 7,86 | 7,72 | 7,74 | 2.118 | 23.650.624 |
| 2/5/2025 | 7,83 | 8,00 | +3,49% | 7,65 | 8,11 | 7,97 | 8,00 | 8,06 | 4.302 | 34.411.196 |
| 29/4/2025 | 7,81 | 7,73 | +0,39% | 7,71 | 7,92 | 7,82 | 7,73 | 7,85 | 2.109 | 25.452.534 |
| 28/4/2025 | 7,73 | 7,70 | +0,65% | 7,64 | 7,86 | 7,76 | 7,70 | 7,74 | 1.433 | 17.728.747 |
| 25/4/2025 | 7,88 | 7,65 | -2,17% | 7,65 | 7,88 | 7,74 | 7,65 | 7,75 | 1.458 | 17.804.088 |
| 24/4/2025 | 7,51 | 7,82 | +3,58% | 7,51 | 7,87 | 7,72 | 7,82 | 7,83 | 1.748 | 23.490.564 |
| 23/4/2025 | 7,27 | 7,55 | +3,99% | 7,27 | 7,59 | 7,47 | 7,54 | 7,55 | 1.597 | 25.294.881 |
| 22/4/2025 | 7,17 | 7,26 | +0,83% | 6,97 | 7,29 | 7,15 | 7,25 | 7,27 | 1.933 | 23.426.254 |
| 17/4/2025 | 6,99 | 7,20 | +2,13% | 6,92 | 7,20 | 7,10 | 7,16 | 7,20 | 1.394 | 15.765.790 |
| 16/4/2025 | 7,00 | 7,05 | +0,43% | 6,95 | 7,12 | 7,01 | 7,01 | 7,05 | 1.807 | 19.213.727 |
| 15/4/2025 | 7,22 | 7,02 | -2,50% | 6,98 | 7,27 | 7,12 | 7,02 | 7,04 | 1.862 | 19.375.019 |
| 14/4/2025 | 7,12 | 7,20 | +1,41% | 7,04 | 7,29 | 7,19 | 7,20 | 7,24 | 1.528 | 17.191.699 |
| 11/4/2025 | 6,99 | 7,10 | +2,16% | 6,85 | 7,11 | 6,99 | 7,08 | 7,10 | 1.564 | 18.816.922 |
| 10/4/2025 | 6,90 | 6,95 | +0,14% | 6,65 | 6,95 | 6,79 | 6,93 | 6,95 | 1.916 | 22.145.982 |
| 9/4/2025 | 6,64 | 6,94 | +4,05% | 6,46 | 6,98 | 6,75 | 6,79 | 6,94 | 5.738 | 118.710.916 |
| 8/4/2025 | 7,09 | 6,67 | -4,71% | 6,58 | 7,20 | 6,76 | 6,64 | 6,67 | 5.303 | 57.320.152 |
| 7/4/2025 | 7,24 | 7,00 | -3,45% | 6,93 | 7,41 | 7,10 | 7,00 | 7,03 | 2.882 | 43.049.707 |
| 4/4/2025 | 7,75 | 7,25 | -6,93% | 7,19 | 7,75 | 7,28 | 7,24 | 7,25 | 2.928 | 39.105.474 |
| 3/4/2025 | 7,50 | 7,79 | +3,32% | 7,25 | 7,79 | 7,68 | 7,77 | 7,79 | 1.615 | 24.683.445 |
| 2/4/2025 | 7,37 | 7,54 | +2,86% | 7,31 | 7,54 | 7,44 | 7,50 | 7,54 | 1.315 | 16.957.826 |
| 1/4/2025 | 7,39 | 7,33 | -1,21% | 7,33 | 7,50 | 7,41 | 7,33 | 7,40 | 1.841 | 26.080.097 |
| 31/3/2025 | 7,63 | 7,42 | -2,62% | 7,40 | 7,63 | 7,47 | 7,42 | 7,45 | 2.032 | 22.884.304 |
| 28/3/2025 | 7,76 | 7,62 | -0,65% | 7,55 | 7,77 | 7,63 | 7,62 | 7,70 | 1.445 | 20.177.398 |
| 27/3/2025 | 7,73 | 7,67 | +0,26% | 7,63 | 7,88 | 7,75 | 7,67 | 7,75 | 1.401 | 25.100.927 |
| 26/3/2025 | 7,73 | 7,65 | +0,53% | 7,60 | 7,78 | 7,67 | 7,65 | 7,70 | 1.531 | 22.812.853 |
| 25/3/2025 | 7,59 | 7,61 | +0,79% | 7,59 | 7,80 | 7,70 | 7,61 | 7,70 | 1.386 | 18.863.072 |
| 24/3/2025 | 7,75 | 7,55 | -1,95% | 7,54 | 7,76 | 7,63 | 7,54 | 7,55 | 1.921 | 22.288.029 |
| 21/3/2025 | 7,79 | 7,70 | -0,52% | 7,70 | 7,83 | 7,76 | 7,70 | 7,77 | 1.811 | 23.907.605 |
| 20/3/2025 | 7,95 | 7,74 | -2,64% | 7,74 | 7,96 | 7,84 | 7,74 | 7,80 | 2.184 | 26.658.080 |
| 19/3/2025 | 7,78 | 7,95 | +3,38% | 7,66 | 7,99 | 7,86 | 7,93 | 7,95 | 2.069 | 27.416.806 |
| 18/3/2025 | 7,77 | 7,69 | -0,77% | 7,61 | 7,79 | 7,68 | 7,68 | 7,69 | 2.271 | 27.571.462 |
| 17/3/2025 | 7,52 | 7,75 | +4,17% | 7,50 | 7,93 | 7,74 | 7,75 | 7,78 | 2.806 | 36.487.205 |
| 14/3/2025 | 7,14 | 7,44 | +5,23% | 7,13 | 7,51 | 7,39 | 7,44 | 7,45 | 2.319 | 27.590.705 |
| 13/3/2025 | 6,99 | 7,07 | +1,58% | 6,84 | 7,15 | 7,03 | 7,07 | 7,11 | 1.871 | 22.304.850 |
| 12/3/2025 | 7,04 | 6,96 | -1,28% | 6,87 | 7,05 | 6,93 | 6,90 | 6,96 | 2.276 | 26.141.432 |
| 11/3/2025 | 7,09 | 7,05 | +0,14% | 6,85 | 7,12 | 6,94 | 6,94 | 7,05 | 3.938 | 42.355.002 |
| 10/3/2025 | 7,25 | 7,04 | -3,56% | 7,03 | 7,28 | 7,16 | 7,04 | 7,10 | 2.073 | 25.080.725 |
| 7/3/2025 | 7,09 | 7,30 | +2,96% | 6,97 | 7,32 | 7,16 | 7,25 | 7,30 | 2.263 | 24.849.787 |
| 6/3/2025 | 7,15 | 7,09 | -1,12% | 6,98 | 7,24 | 7,06 | 7,03 | 7,09 | 2.930 | 31.177.745 |
| 5/3/2025 | 7,05 | 7,17 | +0,42% | 6,92 | 7,17 | 7,02 | 7,07 | 7,17 | 2.174 | 23.930.355 |
| 28/2/2025 | 7,24 | 7,14 | -1,92% | 7,00 | 7,30 | 7,11 | 7,11 | 7,14 | 2.471 | 30.962.338 |
| 27/2/2025 | 7,00 | 7,28 | +3,70% | 6,98 | 7,45 | 7,18 | 7,28 | 7,32 | 2.380 | 36.440.775 |
| 26/2/2025 | 7,15 | 7,02 | -2,64% | 7,01 | 7,28 | 7,07 | 7,02 | 7,03 | 2.007 | 25.645.595 |
| 25/2/2025 | 7,02 | 7,21 | +3,59% | 6,99 | 7,23 | 7,14 | 7,15 | 7,21 | 2.158 | 24.363.532 |
| 24/2/2025 | 7,37 | 6,96 | -5,31% | 6,92 | 7,37 | 7,05 | 6,95 | 6,98 | 5.526 | 60.302.763 |
| 21/2/2025 | 7,51 | 7,35 | -1,08% | 7,23 | 7,54 | 7,33 | 7,29 | 7,35 | 2.959 | 35.447.266 |
| 20/2/2025 | 7,53 | 7,43 | -0,40% | 7,42 | 7,60 | 7,50 | 7,42 | 7,43 | 1.960 | 23.330.614 |
| 19/2/2025 | 7,77 | 7,46 | -5,57% | 7,41 | 7,90 | 7,54 | 7,46 | 7,47 | 3.039 | 37.915.401 |
| 18/2/2025 | 7,84 | 7,90 | +1,02% | 7,71 | 7,94 | 7,83 | 7,76 | 7,90 | 2.004 | 22.949.402 |
| 17/2/2025 | 7,58 | 7,82 | +3,85% | 7,35 | 8,09 | 7,86 | 7,82 | 7,90 | 3.094 | 39.700.554 |
| 14/2/2025 | 7,28 | 7,53 | +4,58% | 7,25 | 7,64 | 7,45 | 7,53 | 7,61 | 2.316 | 26.865.605 |
| 13/2/2025 | 7,33 | 7,20 | -1,37% | 7,18 | 7,33 | 7,23 | 7,20 | 7,27 | 1.877 | 22.722.405 |
| 12/2/2025 | 7,55 | 7,30 | -3,18% | 7,12 | 7,56 | 7,21 | 7,29 | 7,30 | 3.708 | 45.114.127 |
| 11/2/2025 | 7,50 | 7,54 | +0,80% | 7,32 | 7,58 | 7,51 | 7,54 | 7,56 | 1.899 | 22.530.811 |
| 10/2/2025 | 7,22 | 7,48 | +3,74% | 7,19 | 7,49 | 7,41 | 7,45 | 7,48 | 2.416 | 30.730.359 |
| 7/2/2025 | 7,66 | 7,21 | -5,26% | 7,17 | 7,66 | 7,31 | 7,21 | 7,24 | 5.425 | 59.518.145 |
| 6/2/2025 | 7,56 | 7,61 | +1,47% | 7,43 | 7,69 | 7,55 | 7,61 | 7,65 | 2.385 | 31.715.230 |
| 5/2/2025 | 7,68 | 7,50 | -2,34% | 7,49 | 7,72 | 7,57 | 7,50 | 7,54 | 2.703 | 31.406.423 |
| 4/2/2025 | 7,85 | 7,68 | -1,16% | 7,61 | 7,85 | 7,71 | 7,67 | 7,68 | 2.066 | 23.874.945 |
| 3/2/2025 | 7,74 | 7,77 | +0,13% | 7,61 | 7,84 | 7,73 | 7,77 | 7,79 | 2.675 | 35.565.513 |
| 31/1/2025 | 8,07 | 7,76 | -3,48% | 7,76 | 8,10 | 7,90 | 7,76 | 7,78 | 2.865 | 33.188.813 |
| 30/1/2025 | 7,56 | 8,04 | +7,49% | 7,50 | 8,05 | 7,86 | 8,00 | 8,04 | 3.129 | 45.550.106 |
| 29/1/2025 | 7,66 | 7,48 | -2,22% | 7,47 | 7,71 | 7,56 | 7,48 | 7,49 | 3.070 | 32.758.716 |
| 28/1/2025 | 7,83 | 7,65 | -1,67% | 7,62 | 7,85 | 7,71 | 7,64 | 7,65 | 1.995 | 23.149.134 |
| 27/1/2025 | 7,55 | 7,78 | +2,91% | 7,48 | 7,89 | 7,75 | 7,78 | 7,83 | 2.246 | 30.509.649 |
| 24/1/2025 | 7,58 | 7,56 | -0,92% | 7,53 | 7,69 | 7,60 | 7,56 | 7,58 | 1.989 | 23.244.853 |
| 23/1/2025 | 7,73 | 7,63 | -1,04% | 7,51 | 7,85 | 7,63 | 7,57 | 7,63 | 2.853 | 33.807.161 |
| 22/1/2025 | 7,83 | 7,71 | -0,77% | 7,67 | 7,91 | 7,77 | 7,71 | 7,80 | 2.443 | 32.770.588 |
| 21/1/2025 | 7,70 | 7,77 | +1,17% | 7,57 | 7,83 | 7,67 | 7,74 | 7,77 | 3.569 | 44.905.406 |
| 20/1/2025 | 8,30 | 7,68 | -7,02% | 7,68 | 8,35 | 7,88 | 7,68 | 7,69 | 7.086 | 82.324.051 |
| 17/1/2025 | 8,74 | 8,26 | -4,51% | 8,26 | 8,75 | 8,44 | 8,26 | 8,33 | 3.333 | 42.031.511 |
| 16/1/2025 | 9,04 | 8,65 | +1,05% | 8,65 | 9,97 | 8,92 | 8,65 | 8,68 | 3.423 | 60.466.227 |
| 15/1/2025 | 8,23 | 8,56 | +5,29% | 8,23 | 8,67 | 8,49 | 8,56 | 8,58 | 1.952 | 29.600.305 |
| 14/1/2025 | 8,28 | 8,13 | -0,73% | 8,06 | 8,33 | 8,14 | 8,13 | 8,25 | 1.710 | 24.783.207 |
| 13/1/2025 | 8,12 | 8,19 | +1,74% | 8,12 | 8,49 | 8,33 | 8,19 | 8,21 | 1.955 | 26.840.401 |
| 10/1/2025 | 8,21 | 8,05 | -2,42% | 8,05 | 8,30 | 8,13 | 8,05 | 8,12 | 2.029 | 29.295.141 |
| 9/1/2025 | 8,20 | 8,25 | +1,60% | 8,11 | 8,30 | 8,20 | 8,21 | 8,25 | 1.476 | 18.207.636 |
| 8/1/2025 | 8,40 | 8,12 | -3,79% | 8,10 | 8,45 | 8,17 | 8,12 | 8,16 | 2.342 | 36.138.805 |
| 7/1/2025 | 8,35 | 8,44 | +3,18% | 8,30 | 8,53 | 8,42 | 8,40 | 8,44 | 2.053 | 28.058.939 |
| 6/1/2025 | 8,08 | 8,18 | +2,25% | 8,07 | 8,45 | 8,30 | 8,18 | 8,30 | 2.331 | 30.765.464 |
| 3/1/2025 | 8,04 | 8,00 | +0,50% | 7,93 | 8,11 | 8,00 | 8,00 | 8,03 | 2.205 | 27.785.072 |
| 2/1/2025 | 8,23 | 7,96 | -2,21% | 7,90 | 8,25 | 8,03 | 7,96 | 8,04 | 3.911 | 46.088.244 |
| 30/12/2024 | 8,25 | 8,14 | -0,49% | 8,10 | 8,34 | 8,17 | 8,14 | 8,20 | 2.343 | 29.419.123 |
| 27/12/2024 | 8,39 | 8,18 | -2,50% | 8,15 | 8,50 | 8,27 | 8,17 | 8,18 | 3.663 | 55.015.433 |
| 26/12/2024 | 8,63 | 8,39 | -2,21% | 8,34 | 8,64 | 8,45 | 8,38 | 8,39 | 2.734 | 36.682.001 |
| 23/12/2024 | 8,56 | 8,58 | -0,12% | 8,42 | 8,61 | 8,53 | 8,56 | 8,58 | 2.881 | 56.471.967 |
| 20/12/2024 | 8,30 | 8,59 | +4,25% | 8,19 | 8,67 | 8,37 | 8,50 | 8,59 | 2.761 | 44.683.214 |
| 19/12/2024 | 8,38 | 8,24 | -0,60% | 8,20 | 8,50 | 8,34 | 8,24 | 8,35 | 3.366 | 68.141.422 |
| 18/12/2024 | 8,91 | 8,29 | -6,64% | 8,29 | 8,92 | 8,47 | 8,29 | 8,38 | 4.192 | 66.193.682 |
| 17/12/2024 | 8,75 | 8,88 | +2,54% | 8,57 | 8,96 | 8,78 | 8,87 | 8,88 | 2.418 | 41.151.734 |
| 16/12/2024 | 9,00 | 8,66 | -2,81% | 8,64 | 9,03 | 8,84 | 8,66 | 8,67 | 4.307 | 55.991.211 |