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.
CSNA3F - SID NACIONAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 6,40 | 6,27 | -2,18% | 6,27 | 6,55 | 6,37 | 6,27 | 6,32 | 1.202 | 11.997.076 |
| 3/9/2026 | 6,27 | 6,41 | +7,55% | 6,14 | 7,24 | 6,78 | 6,25 | 6,41 | 3.638 | 67.125.385 |
| 2/9/2026 | 5,77 | 5,96 | +4,38% | 5,74 | 6,04 | 5,90 | 5,94 | 5,96 | 1.471 | 10.853.706 |
| 1/9/2026 | 5,38 | 5,71 | +6,53% | 5,24 | 5,80 | 5,61 | 5,68 | 5,71 | 1.952 | 16.413.114 |
| 31/8/2026 | 5,21 | 5,36 | +1,13% | 5,20 | 5,53 | 5,41 | 5,35 | 5,36 | 1.211 | 8.542.447 |
| 28/8/2026 | 5,37 | 5,30 | -2,57% | 5,05 | 5,43 | 5,16 | 5,28 | 5,30 | 1.214 | 7.802.169 |
| 27/8/2026 | 5,28 | 5,44 | +2,84% | 5,19 | 5,54 | 5,42 | 5,39 | 5,44 | 1.154 | 9.940.563 |
| 26/8/2026 | 5,09 | 5,29 | +2,12% | 5,08 | 5,30 | 5,19 | 5,25 | 5,29 | 872 | 6.618.158 |
| 25/8/2026 | 5,17 | 5,18 | +2,57% | 4,98 | 5,19 | 5,07 | 5,11 | 5,18 | 1.116 | 7.423.681 |
| 24/8/2026 | 4,78 | 5,05 | +6,77% | 4,74 | 5,29 | 5,10 | 5,05 | 5,08 | 1.634 | 13.076.688 |
| 21/8/2026 | 4,49 | 4,73 | +5,35% | 4,41 | 4,82 | 4,68 | 4,73 | 4,80 | 1.085 | 7.859.297 |
| 20/8/2026 | 4,46 | 4,49 | +0,67% | 4,29 | 4,55 | 4,42 | 4,47 | 4,49 | 989 | 6.193.926 |
| 19/8/2026 | 4,57 | 4,46 | -2,41% | 4,37 | 4,68 | 4,48 | 4,45 | 4,48 | 1.159 | 5.948.833 |
| 18/8/2026 | 4,57 | 4,57 | +1,56% | 4,51 | 4,70 | 4,61 | 4,55 | 4,57 | 729 | 5.031.150 |
| 17/8/2026 | 4,52 | 4,50 | -1,75% | 4,38 | 4,57 | 4,48 | 4,50 | 4,55 | 889 | 5.919.862 |
| 14/8/2026 | 4,51 | 4,58 | +0,22% | 4,35 | 4,71 | 4,53 | 4,55 | 4,58 | 1.076 | 6.804.105 |
| 13/8/2026 | 4,32 | 4,57 | +5,79% | 4,25 | 4,58 | 4,45 | 4,50 | 4,57 | 1.050 | 7.869.233 |
| 12/8/2026 | 4,33 | 4,32 | -0,69% | 4,28 | 4,41 | 4,34 | 4,30 | 4,32 | 926 | 6.668.115 |
| 11/8/2026 | 4,50 | 4,35 | -2,47% | 4,20 | 4,58 | 4,33 | 4,33 | 4,36 | 1.860 | 12.740.445 |
| 10/8/2026 | 4,61 | 4,46 | -2,19% | 4,36 | 4,66 | 4,50 | 4,46 | 4,51 | 1.322 | 8.234.422 |
| 7/8/2026 | 4,79 | 4,56 | -4,00% | 4,48 | 4,79 | 4,57 | 4,56 | 4,60 | 1.396 | 9.650.701 |
| 6/8/2026 | 4,93 | 4,75 | -1,86% | 4,75 | 4,93 | 4,80 | 4,75 | 4,78 | 1.092 | 5.486.266 |
| 5/8/2026 | 4,83 | 4,84 | +2,11% | 4,72 | 4,95 | 4,84 | 4,84 | 4,90 | 1.184 | 7.767.425 |
| 4/8/2026 | 4,59 | 4,74 | +4,87% | 4,57 | 4,83 | 4,73 | 4,74 | 4,76 | 1.559 | 10.640.242 |
| 3/8/2026 | 4,85 | 4,52 | -7,57% | 4,36 | 4,88 | 4,52 | 4,52 | 4,58 | 3.217 | 22.761.889 |
| 31/7/2026 | 4,98 | 4,89 | -0,81% | 4,76 | 5,01 | 4,85 | 4,88 | 4,89 | 1.248 | 8.544.536 |
| 30/7/2026 | 5,20 | 4,93 | -5,37% | 4,92 | 5,29 | 5,07 | 4,93 | 4,96 | 1.773 | 13.310.375 |
| 29/7/2026 | 5,63 | 5,21 | -8,44% | 5,21 | 5,64 | 5,31 | 5,21 | 5,23 | 1.613 | 12.734.417 |
| 28/7/2026 | 5,77 | 5,69 | -0,18% | 5,51 | 5,85 | 5,65 | 5,61 | 5,69 | 1.039 | 8.745.161 |
| 27/7/2026 | 5,36 | 5,70 | +8,16% | 5,35 | 5,70 | 5,57 | 5,68 | 5,70 | 1.248 | 9.232.537 |
| 24/7/2026 | 5,29 | 5,27 | -0,57% | 5,23 | 5,44 | 5,33 | 5,27 | 5,33 | 752 | 6.836.378 |
| 23/7/2026 | 5,42 | 5,30 | -2,03% | 5,30 | 5,60 | 5,44 | 5,30 | 5,35 | 1.020 | 7.894.996 |
| 22/7/2026 | 5,08 | 5,41 | +6,71% | 5,08 | 5,43 | 5,32 | 5,39 | 5,41 | 1.257 | 9.218.029 |
| 21/7/2026 | 5,06 | 5,07 | -0,59% | 5,05 | 5,15 | 5,08 | 5,07 | 5,09 | 586 | 4.443.376 |
| 20/7/2026 | 5,05 | 5,10 | +0,59% | 5,03 | 5,13 | 5,07 | 5,08 | 5,10 | 746 | 5.042.208 |
| 17/7/2026 | 5,10 | 5,07 | -0,98% | 5,00 | 5,17 | 5,05 | 5,06 | 5,07 | 622 | 4.434.480 |
| 16/7/2026 | 5,24 | 5,12 | -2,48% | 5,10 | 5,25 | 5,15 | 5,12 | 5,14 | 904 | 6.030.942 |
| 15/7/2026 | 5,19 | 5,25 | +0,96% | 5,07 | 5,26 | 5,17 | 5,25 | 5,26 | 655 | 5.091.398 |
| 14/7/2026 | 5,30 | 5,20 | -0,57% | 5,10 | 5,35 | 5,18 | 5,20 | 5,21 | 1.031 | 7.679.209 |
| 13/7/2026 | 5,20 | 5,23 | +0,77% | 5,02 | 5,39 | 5,25 | 5,23 | 5,24 | 1.413 | 11.338.925 |
| 10/7/2026 | 4,88 | 5,19 | +7,45% | 4,88 | 5,20 | 5,09 | 5,18 | 5,19 | 1.526 | 11.577.589 |
| 9/7/2026 | 4,67 | 4,83 | +3,21% | 4,66 | 4,85 | 4,77 | 4,80 | 4,83 | 702 | 4.612.693 |
| 8/7/2026 | 4,75 | 4,68 | -0,43% | 4,57 | 4,80 | 4,65 | 4,68 | 4,70 | 1.238 | 6.676.330 |
| 7/7/2026 | 4,81 | 4,70 | -1,47% | 4,65 | 4,81 | 4,70 | 4,70 | 4,75 | 1.019 | 6.470.589 |
| 6/7/2026 | 4,82 | 4,77 | -0,63% | 4,76 | 4,90 | 4,81 | 4,77 | 4,80 | 1.160 | 7.101.036 |
| 3/7/2026 | 4,63 | 4,80 | +5,26% | 4,63 | 4,83 | 4,76 | 4,80 | 4,81 | 959 | 6.425.375 |
| 2/7/2026 | 4,63 | 4,56 | -0,65% | 4,56 | 4,84 | 4,68 | 4,56 | 4,62 | 1.152 | 7.927.920 |
| 1/7/2026 | 4,62 | 4,59 | -0,22% | 4,49 | 4,69 | 4,59 | 4,59 | 4,61 | 1.502 | 9.960.124 |
| 30/6/2026 | 4,67 | 4,60 | -0,65% | 4,51 | 4,67 | 4,60 | 4,60 | 4,63 | 1.460 | 11.416.159 |
| 29/6/2026 | 4,78 | 4,63 | -3,34% | 4,60 | 4,85 | 4,66 | 4,63 | 4,69 | 1.549 | 10.701.110 |
| 26/6/2026 | 4,87 | 4,79 | -1,03% | 4,75 | 4,87 | 4,80 | 4,77 | 4,79 | 1.892 | 13.464.045 |
| 25/6/2026 | 5,11 | 4,84 | -4,16% | 4,83 | 5,12 | 4,93 | 4,84 | 4,87 | 2.842 | 19.433.210 |
| 24/6/2026 | 5,24 | 5,05 | -3,81% | 5,02 | 5,26 | 5,11 | 5,04 | 5,05 | 2.251 | 16.004.078 |
| 23/6/2026 | 5,33 | 5,25 | -0,76% | 5,17 | 5,41 | 5,28 | 5,25 | 5,34 | 1.139 | 8.877.312 |
| 22/6/2026 | 5,31 | 5,29 | +0,76% | 5,18 | 5,42 | 5,30 | 5,29 | 5,33 | 985 | 8.068.410 |
| 19/6/2026 | 5,19 | 5,25 | +1,16% | 5,15 | 5,38 | 5,19 | 5,24 | 5,25 | 1.331 | 12.100.641 |
| 18/6/2026 | 5,69 | 5,19 | -8,14% | 5,19 | 5,75 | 5,41 | 5,19 | 5,20 | 2.932 | 23.425.933 |
| 17/6/2026 | 6,05 | 5,65 | -6,61% | 5,64 | 6,15 | 5,80 | 5,65 | 5,66 | 3.107 | 29.022.582 |
| 16/6/2026 | 6,12 | 6,05 | -0,49% | 6,05 | 6,28 | 6,14 | 6,05 | 6,15 | 1.064 | 10.126.983 |
| 15/6/2026 | 6,17 | 6,08 | +0,83% | 6,05 | 6,50 | 6,27 | 6,08 | 6,12 | 1.178 | 11.664.476 |
| 12/6/2026 | 6,01 | 6,03 | +0,33% | 5,93 | 6,15 | 6,06 | 6,03 | 6,08 | 717 | 7.574.567 |
| 11/6/2026 | 6,06 | 6,01 | -0,33% | 5,87 | 6,11 | 5,99 | 6,01 | 6,05 | 1.148 | 10.134.541 |
| 10/6/2026 | 6,07 | 6,03 | -0,66% | 5,97 | 6,27 | 6,12 | 6,03 | 6,05 | 1.120 | 9.141.851 |
| 9/6/2026 | 5,95 | 6,07 | +2,53% | 5,78 | 6,19 | 5,92 | 6,04 | 6,07 | 1.589 | 14.743.089 |
| 8/6/2026 | 6,05 | 5,92 | -1,82% | 5,90 | 6,08 | 5,96 | 5,92 | 5,95 | 1.937 | 16.024.673 |
| 5/6/2026 | 6,64 | 6,03 | -9,32% | 5,99 | 6,68 | 6,15 | 6,03 | 6,04 | 3.006 | 27.877.494 |
| 3/6/2026 | 7,12 | 6,65 | -6,99% | 6,53 | 7,12 | 6,71 | 6,65 | 6,71 | 1.905 | 15.447.822 |
| 2/6/2026 | 6,49 | 7,15 | +13,49% | 6,48 | 7,30 | 7,06 | 7,12 | 7,15 | 2.640 | 27.106.437 |
| 1/6/2026 | 6,77 | 6,30 | -5,97% | 6,19 | 6,80 | 6,35 | 6,30 | 6,56 | 1.830 | 17.117.423 |
| 29/5/2026 | 6,82 | 6,70 | +0,15% | 6,66 | 6,91 | 6,76 | 6,70 | 6,75 | 1.042 | 9.382.999 |
| 28/5/2026 | 6,55 | 6,69 | +0,30% | 6,42 | 6,88 | 6,68 | 6,69 | 6,80 | 934 | 8.966.401 |
| 27/5/2026 | 6,67 | 6,67 | +0,30% | 6,50 | 6,88 | 6,61 | 6,57 | 6,67 | 837 | 8.566.710 |
| 26/5/2026 | 6,74 | 6,65 | -0,45% | 6,60 | 6,81 | 6,69 | 6,65 | 6,66 | 671 | 5.530.097 |
| 25/5/2026 | 6,78 | 6,68 | -0,45% | 6,60 | 6,83 | 6,67 | 6,68 | 6,70 | 1.101 | 8.361.486 |
| 22/5/2026 | 6,32 | 6,71 | +6,34% | 6,26 | 6,75 | 6,53 | 6,71 | 6,72 | 1.295 | 11.286.359 |
| 21/5/2026 | 6,14 | 6,31 | +2,27% | 6,08 | 6,37 | 6,19 | 6,29 | 6,31 | 876 | 8.062.435 |
| 20/5/2026 | 5,96 | 6,17 | +4,22% | 5,92 | 6,17 | 6,08 | 6,12 | 6,17 | 863 | 8.438.353 |
| 19/5/2026 | 6,14 | 5,92 | -5,43% | 5,89 | 6,15 | 5,99 | 5,92 | 5,96 | 2.075 | 15.764.198 |
| 18/5/2026 | 6,40 | 6,26 | -2,03% | 6,08 | 6,44 | 6,20 | 6,22 | 6,26 | 1.403 | 11.346.400 |
| 15/5/2026 | 6,59 | 6,39 | -3,47% | 6,22 | 6,65 | 6,31 | 6,39 | 6,43 | 1.205 | 10.225.606 |
| 14/5/2026 | 6,45 | 6,62 | +2,64% | 6,26 | 6,73 | 6,45 | 6,62 | 6,67 | 948 | 9.216.477 |
| 13/5/2026 | 6,55 | 6,45 | -1,38% | 6,37 | 6,62 | 6,48 | 6,45 | 6,50 | 812 | 8.670.877 |
| 12/5/2026 | 6,68 | 6,54 | -1,65% | 6,45 | 6,68 | 6,53 | 6,54 | 6,57 | 656 | 6.797.047 |
| 11/5/2026 | 6,66 | 6,65 | 0,00% | 6,56 | 6,76 | 6,67 | 6,65 | 6,67 | 633 | 6.010.047 |
| 8/5/2026 | 6,64 | 6,65 | +0,30% | 6,64 | 6,88 | 6,71 | 6,65 | 6,70 | 710 | 7.772.211 |
| 7/5/2026 | 6,73 | 6,63 | -1,04% | 6,55 | 6,80 | 6,64 | 6,58 | 6,63 | 713 | 7.030.511 |
| 6/5/2026 | 6,34 | 6,70 | +6,86% | 6,30 | 6,78 | 6,66 | 6,70 | 6,71 | 1.346 | 14.659.329 |
| 5/5/2026 | 6,10 | 6,27 | +2,96% | 6,08 | 6,34 | 6,25 | 6,27 | 6,34 | 742 | 6.914.410 |
| 4/5/2026 | 6,29 | 6,09 | -2,72% | 6,09 | 6,29 | 6,15 | 6,09 | 6,13 | 1.390 | 11.974.725 |
| 30/4/2026 | 6,20 | 6,26 | +1,62% | 6,20 | 6,35 | 6,28 | 6,26 | 6,31 | 777 | 7.906.776 |
| 29/4/2026 | 6,41 | 6,16 | -3,90% | 6,16 | 6,42 | 6,27 | 6,16 | 6,28 | 1.118 | 9.608.461 |
| 28/4/2026 | 6,37 | 6,41 | 0,00% | 6,32 | 6,42 | 6,37 | 6,41 | 6,42 | 649 | 6.420.490 |
| 27/4/2026 | 6,43 | 6,41 | -1,08% | 6,39 | 6,57 | 6,44 | 6,41 | 6,42 | 783 | 7.137.776 |
| 24/4/2026 | 6,40 | 6,48 | +0,47% | 6,35 | 6,62 | 6,43 | 6,43 | 6,48 | 725 | 7.367.269 |
| 23/4/2026 | 6,64 | 6,45 | -4,30% | 6,42 | 6,68 | 6,51 | 6,43 | 6,45 | 1.117 | 10.479.320 |
| 22/4/2026 | 6,78 | 6,74 | -1,61% | 6,64 | 6,79 | 6,70 | 6,68 | 6,74 | 950 | 8.819.609 |
| 20/4/2026 | 6,82 | 6,85 | +0,59% | 6,69 | 6,86 | 6,81 | 6,83 | 6,85 | 709 | 6.515.286 |
| 17/4/2026 | 6,69 | 6,81 | +2,41% | 6,65 | 6,93 | 6,84 | 6,80 | 6,81 | 924 | 12.556.456 |
| 16/4/2026 | 6,67 | 6,65 | 0,00% | 6,61 | 6,92 | 6,73 | 6,62 | 6,65 | 1.066 | 11.129.591 |
| 15/4/2026 | 6,68 | 6,65 | -0,45% | 6,51 | 6,74 | 6,62 | 6,63 | 6,65 | 815 | 8.270.268 |
| 14/4/2026 | 6,53 | 6,68 | +1,98% | 6,53 | 6,82 | 6,64 | 6,64 | 6,68 | 1.123 | 11.390.051 |
| 13/4/2026 | 6,46 | 6,55 | +0,77% | 6,32 | 6,55 | 6,42 | 6,53 | 6,55 | 1.075 | 10.849.421 |
| 10/4/2026 | 6,83 | 6,50 | -4,41% | 6,43 | 6,91 | 6,60 | 6,48 | 6,50 | 1.460 | 17.482.990 |
| 9/4/2026 | 6,71 | 6,80 | +1,34% | 6,61 | 6,85 | 6,75 | 6,80 | 6,82 | 996 | 10.584.594 |
| 8/4/2026 | 6,55 | 6,71 | +5,17% | 6,45 | 6,81 | 6,73 | 6,71 | 6,73 | 1.215 | 15.427.811 |
| 7/4/2026 | 6,44 | 6,38 | -0,16% | 6,28 | 6,44 | 6,33 | 6,35 | 6,38 | 804 | 8.840.047 |
| 6/4/2026 | 6,54 | 6,39 | -1,54% | 6,39 | 6,54 | 6,45 | 6,39 | 6,41 | 856 | 9.057.484 |
| 2/4/2026 | 6,45 | 6,49 | +0,93% | 6,31 | 6,51 | 6,41 | 6,45 | 6,49 | 896 | 9.685.751 |
| 1/4/2026 | 6,36 | 6,43 | +3,21% | 6,36 | 6,58 | 6,47 | 6,43 | 6,51 | 1.086 | 11.248.180 |
| 31/3/2026 | 6,21 | 6,23 | +1,96% | 6,21 | 6,37 | 6,28 | 6,23 | 6,33 | 802 | 9.639.178 |
| 30/3/2026 | 6,20 | 6,11 | -0,33% | 6,11 | 6,39 | 6,21 | 6,11 | 6,15 | 1.063 | 10.433.145 |
| 27/3/2026 | 6,44 | 6,13 | -5,40% | 6,13 | 6,46 | 6,26 | 6,13 | 6,26 | 1.298 | 12.995.588 |
| 26/3/2026 | 6,55 | 6,48 | -1,07% | 6,45 | 6,66 | 6,51 | 6,46 | 6,48 | 860 | 8.892.875 |
| 25/3/2026 | 6,65 | 6,55 | +1,39% | 6,51 | 6,69 | 6,59 | 6,55 | 6,56 | 1.088 | 15.679.977 |
| 24/3/2026 | 6,54 | 6,46 | -0,62% | 6,35 | 6,57 | 6,44 | 6,46 | 6,55 | 1.104 | 14.465.676 |
| 23/3/2026 | 6,05 | 6,50 | +7,62% | 5,86 | 6,62 | 6,42 | 6,50 | 6,51 | 1.770 | 20.451.670 |
| 20/3/2026 | 6,10 | 6,04 | -1,63% | 5,84 | 6,10 | 5,96 | 6,04 | 6,05 | 1.236 | 13.364.799 |
| 19/3/2026 | 6,03 | 6,14 | +0,16% | 5,75 | 6,25 | 5,91 | 6,12 | 6,14 | 1.921 | 20.344.293 |
| 18/3/2026 | 6,30 | 6,13 | -3,01% | 6,08 | 6,30 | 6,15 | 6,12 | 6,13 | 1.560 | 15.239.471 |
| 17/3/2026 | 6,06 | 6,32 | +3,78% | 6,01 | 6,50 | 6,24 | 6,32 | 6,33 | 1.540 | 17.129.701 |
| 16/3/2026 | 5,90 | 6,09 | +6,47% | 5,82 | 6,14 | 5,98 | 6,09 | 6,10 | 1.958 | 19.396.830 |
| 13/3/2026 | 6,17 | 5,72 | -6,23% | 5,67 | 6,19 | 5,86 | 5,72 | 5,74 | 5.060 | 50.659.377 |
| 12/3/2026 | 7,10 | 6,10 | -14,57% | 6,04 | 7,13 | 6,41 | 6,10 | 6,26 | 7.062 | 73.298.718 |
| 11/3/2026 | 7,25 | 7,14 | -1,65% | 7,08 | 7,33 | 7,17 | 7,13 | 7,18 | 1.411 | 15.698.148 |
| 10/3/2026 | 7,30 | 7,26 | +0,14% | 7,10 | 7,48 | 7,25 | 7,24 | 7,29 | 1.226 | 13.949.536 |
| 9/3/2026 | 7,19 | 7,25 | +0,69% | 6,96 | 7,32 | 7,08 | 7,25 | 7,32 | 1.847 | 20.377.166 |
| 6/3/2026 | 7,54 | 7,20 | -5,14% | 7,18 | 7,55 | 7,31 | 7,20 | 7,21 | 2.670 | 27.718.700 |
| 5/3/2026 | 8,06 | 7,59 | -5,36% | 7,55 | 8,14 | 7,71 | 7,58 | 7,61 | 2.596 | 27.419.028 |
| 4/3/2026 | 7,99 | 8,02 | +1,91% | 7,91 | 8,09 | 8,02 | 8,01 | 8,07 | 859 | 11.936.934 |
| 3/3/2026 | 8,34 | 7,87 | -6,09% | 7,80 | 8,40 | 7,95 | 7,87 | 7,93 | 2.859 | 34.793.531 |
| 2/3/2026 | 8,49 | 8,38 | -1,76% | 8,31 | 8,59 | 8,40 | 8,38 | 8,39 | 1.620 | 19.814.426 |
| 27/2/2026 | 8,63 | 8,53 | -1,04% | 8,50 | 8,63 | 8,55 | 8,52 | 8,55 | 863 | 9.519.754 |
| 26/2/2026 | 8,62 | 8,62 | +0,12% | 8,43 | 8,72 | 8,55 | 8,59 | 8,64 | 1.081 | 13.333.791 |
| 25/2/2026 | 8,56 | 8,61 | +0,82% | 8,54 | 8,69 | 8,61 | 8,60 | 8,64 | 981 | 13.304.157 |
| 24/2/2026 | 8,53 | 8,54 | +0,47% | 8,50 | 8,71 | 8,59 | 8,54 | 8,56 | 994 | 12.362.525 |
| 23/2/2026 | 8,56 | 8,50 | -0,93% | 8,30 | 8,58 | 8,44 | 8,50 | 8,51 | 1.624 | 15.960.400 |
| 20/2/2026 | 8,58 | 8,58 | +1,06% | 8,43 | 8,75 | 8,59 | 8,57 | 8,61 | 1.195 | 14.799.365 |
| 19/2/2026 | 8,59 | 8,49 | -0,93% | 8,40 | 8,66 | 8,47 | 8,48 | 8,54 | 1.533 | 16.386.555 |
| 18/2/2026 | 8,83 | 8,57 | -2,17% | 8,50 | 9,20 | 8,62 | 8,54 | 8,61 | 1.328 | 17.007.970 |
| 13/2/2026 | 8,68 | 8,76 | -9,50% | 8,41 | 8,80 | 8,59 | 8,69 | 8,76 | 1.940 | 23.743.500 |
| 11/2/2026 | 9,41 | 9,68 | +2,98% | 9,28 | 9,68 | 9,52 | 9,61 | 9,68 | 1.287 | 18.107.242 |
| 10/2/2026 | 9,85 | 9,40 | -5,05% | 9,36 | 9,90 | 9,58 | 9,40 | 9,42 | 1.729 | 21.971.738 |
| 9/2/2026 | 9,52 | 9,90 | +4,21% | 9,48 | 9,92 | 9,72 | 9,81 | 9,90 | 1.086 | 14.971.492 |
| 6/2/2026 | 9,99 | 9,50 | -4,04% | 9,46 | 9,99 | 9,61 | 9,50 | 9,57 | 1.573 | 20.163.904 |
| 5/2/2026 | 10,27 | 9,90 | -2,65% | 9,89 | 10,30 | 10,03 | 9,90 | 9,94 | 1.142 | 15.684.901 |
| 4/2/2026 | 10,32 | 10,17 | -1,74% | 10,04 | 10,42 | 10,24 | 10,17 | 10,25 | 862 | 12.526.932 |
| 3/2/2026 | 10,06 | 10,35 | +3,50% | 10,01 | 10,43 | 10,27 | 10,21 | 10,35 | 1.022 | 15.833.686 |
| 2/2/2026 | 10,06 | 10,00 | -0,10% | 9,92 | 10,19 | 10,07 | 10,00 | 10,08 | 1.057 | 16.956.340 |
| 30/1/2026 | 10,38 | 10,01 | -4,76% | 9,95 | 10,43 | 10,17 | 10,01 | 10,06 | 1.489 | 19.574.836 |
| 29/1/2026 | 10,96 | 10,51 | -3,58% | 10,50 | 11,18 | 10,77 | 10,51 | 10,60 | 1.246 | 19.474.462 |
| 28/1/2026 | 10,67 | 10,90 | +2,35% | 10,67 | 11,31 | 11,05 | 10,81 | 10,90 | 1.940 | 34.069.618 |
| 27/1/2026 | 9,96 | 10,65 | +7,58% | 9,96 | 10,69 | 10,47 | 10,62 | 10,65 | 1.676 | 25.639.121 |
| 26/1/2026 | 10,14 | 9,90 | -2,46% | 9,90 | 10,48 | 10,20 | 9,90 | 10,00 | 1.790 | 24.068.744 |
| 23/1/2026 | 9,55 | 10,15 | +6,39% | 9,51 | 10,18 | 9,82 | 10,13 | 10,15 | 1.195 | 14.526.208 |
| 22/1/2026 | 9,37 | 9,54 | +1,81% | 9,30 | 9,97 | 9,66 | 9,54 | 9,61 | 1.339 | 21.034.235 |
| 21/1/2026 | 9,03 | 9,37 | +4,93% | 8,96 | 9,38 | 9,17 | 9,37 | 9,38 | 970 | 12.805.796 |
| 20/1/2026 | 9,17 | 8,93 | -2,40% | 8,90 | 9,17 | 9,00 | 8,92 | 8,93 | 1.424 | 15.974.239 |
| 19/1/2026 | 9,44 | 9,15 | -3,17% | 9,15 | 9,49 | 9,30 | 9,15 | 9,25 | 971 | 12.164.141 |
| 16/1/2026 | 9,90 | 9,45 | -5,22% | 9,06 | 9,96 | 9,45 | 9,45 | 9,52 | 3.536 | 28.141.842 |
| 15/1/2026 | 10,28 | 9,97 | -3,48% | 9,75 | 10,78 | 10,10 | 9,95 | 9,97 | 1.706 | 22.684.236 |
| 14/1/2026 | 10,06 | 10,33 | +2,89% | 9,74 | 10,42 | 10,17 | 10,31 | 10,33 | 1.335 | 20.549.864 |
| 13/1/2026 | 9,92 | 10,04 | +1,52% | 9,64 | 10,04 | 9,88 | 9,93 | 10,04 | 794 | 10.882.565 |
| 12/1/2026 | 9,84 | 9,89 | -0,30% | 9,77 | 9,94 | 9,86 | 9,89 | 9,94 | 858 | 14.369.701 |
| 9/1/2026 | 9,85 | 9,92 | +0,30% | 9,78 | 10,10 | 9,96 | 9,87 | 9,92 | 1.477 | 16.108.837 |
| 8/1/2026 | 9,80 | 9,89 | -0,10% | 9,51 | 9,90 | 9,68 | 9,72 | 9,89 | 1.195 | 13.414.159 |
| 7/1/2026 | 9,40 | 9,90 | +5,32% | 9,27 | 9,90 | 9,64 | 9,85 | 9,90 | 1.661 | 19.442.919 |
| 6/1/2026 | 9,11 | 9,40 | +4,33% | 8,95 | 9,42 | 9,26 | 9,37 | 9,40 | 970 | 12.983.601 |
| 5/1/2026 | 8,72 | 9,01 | +2,74% | 8,67 | 9,15 | 8,96 | 9,01 | 9,07 | 1.064 | 12.882.584 |
| 2/1/2026 | 8,96 | 8,77 | -2,56% | 8,74 | 9,00 | 8,82 | 8,77 | 8,81 | 1.097 | 12.269.477 |
| 30/12/2025 | 8,98 | 9,00 | -0,11% | 8,92 | 9,08 | 8,97 | 8,95 | 9,00 | 625 | 8.255.233 |
| 29/12/2025 | 9,17 | 9,01 | -1,53% | 8,90 | 9,24 | 9,02 | 8,95 | 9,01 | 1.362 | 13.782.063 |
| 26/12/2025 | 9,16 | 9,15 | +0,11% | 9,03 | 9,17 | 9,10 | 9,07 | 9,15 | 816 | 7.995.232 |
| 23/12/2025 | 9,20 | 9,14 | +0,44% | 9,11 | 9,25 | 9,17 | 9,14 | 9,21 | 914 | 10.344.198 |
| 22/12/2025 | 9,26 | 9,10 | -0,98% | 9,10 | 9,46 | 9,26 | 9,10 | 9,16 | 877 | 9.464.789 |
| 19/12/2025 | 9,58 | 9,19 | -4,07% | 9,19 | 9,60 | 9,33 | 9,19 | 9,30 | 1.184 | 12.796.132 |
| 18/12/2025 | 9,57 | 9,58 | -0,21% | 9,43 | 9,69 | 9,57 | 9,58 | 9,60 | 617 | 7.276.807 |
| 17/12/2025 | 9,68 | 9,60 | +0,84% | 9,38 | 9,74 | 9,53 | 9,51 | 9,60 | 583 | 8.088.913 |
| 16/12/2025 | 9,55 | 9,52 | -0,10% | 9,44 | 9,70 | 9,56 | 9,52 | 9,63 | 694 | 9.234.026 |
| 15/12/2025 | 9,79 | 9,53 | -2,16% | 9,44 | 9,79 | 9,55 | 9,53 | 9,55 | 982 | 12.900.924 |
| 12/12/2025 | 9,80 | 9,74 | -0,31% | 9,48 | 9,85 | 9,66 | 9,66 | 9,74 | 1.017 | 10.210.043 |
| 11/12/2025 | 9,63 | 9,77 | +2,41% | 9,50 | 9,84 | 9,72 | 9,77 | 9,78 | 803 | 11.970.996 |
| 10/12/2025 | 9,10 | 9,54 | +4,38% | 9,05 | 9,87 | 9,61 | 9,54 | 9,68 | 2.330 | 35.041.778 |
| 9/12/2025 | 8,72 | 9,14 | +2,70% | 8,57 | 9,15 | 8,91 | 9,07 | 9,14 | 1.059 | 11.925.698 |
| 8/12/2025 | 8,96 | 8,90 | +0,56% | 8,75 | 9,11 | 8,85 | 8,75 | 8,90 | 928 | 13.945.869 |
| 5/12/2025 | 9,23 | 8,85 | -4,74% | 8,83 | 9,38 | 9,09 | 8,85 | 8,97 | 1.073 | 12.952.919 |
| 4/12/2025 | 9,01 | 9,29 | +2,31% | 8,91 | 9,29 | 9,16 | 9,16 | 9,29 | 1.025 | 14.565.551 |
| 3/12/2025 | 8,64 | 9,08 | +5,34% | 8,58 | 9,11 | 8,91 | 8,99 | 9,08 | 1.649 | 22.840.522 |
| 2/12/2025 | 8,45 | 8,62 | +2,01% | 8,35 | 8,62 | 8,47 | 8,49 | 8,62 | 692 | 8.785.020 |
| 1/12/2025 | 8,46 | 8,45 | -1,17% | 8,39 | 8,52 | 8,45 | 8,45 | 8,49 | 760 | 7.979.565 |
| 28/11/2025 | 8,47 | 8,55 | +0,59% | 8,40 | 8,57 | 8,50 | 8,47 | 8,55 | 707 | 8.967.339 |
| 27/11/2025 | 8,61 | 8,50 | -1,96% | 8,38 | 8,66 | 8,44 | 8,44 | 8,50 | 1.122 | 10.555.905 |
| 26/11/2025 | 8,30 | 8,67 | +3,96% | 8,30 | 8,68 | 8,52 | 8,64 | 8,67 | 1.151 | 15.530.957 |
| 25/11/2025 | 8,03 | 8,34 | +1,83% | 8,03 | 8,34 | 8,22 | 8,24 | 8,34 | 836 | 9.487.912 |
| 24/11/2025 | 8,14 | 8,19 | 0,00% | 8,00 | 8,21 | 8,11 | 8,05 | 8,19 | 884 | 9.378.693 |
| 21/11/2025 | 8,14 | 8,19 | +0,12% | 7,98 | 8,19 | 8,07 | 8,09 | 8,19 | 979 | 9.641.129 |
| 19/11/2025 | 8,15 | 8,18 | -0,73% | 8,08 | 8,26 | 8,15 | 8,11 | 8,18 | 884 | 10.315.363 |
| 18/11/2025 | 8,29 | 8,24 | -1,08% | 8,10 | 8,33 | 8,20 | 8,10 | 8,24 | 1.612 | 16.728.930 |
| 17/11/2025 | 8,65 | 8,33 | -3,14% | 8,29 | 8,72 | 8,45 | 8,32 | 8,33 | 1.333 | 13.212.599 |
| 14/11/2025 | 8,58 | 8,60 | -0,35% | 8,47 | 8,72 | 8,60 | 8,60 | 8,63 | 847 | 8.951.575 |
| 13/11/2025 | 8,73 | 8,63 | -1,82% | 8,58 | 8,83 | 8,71 | 8,63 | 8,70 | 950 | 13.468.693 |
| 12/11/2025 | 8,31 | 8,79 | +5,90% | 8,29 | 8,79 | 8,59 | 8,65 | 8,79 | 1.216 | 17.103.187 |
| 11/11/2025 | 8,28 | 8,30 | +0,61% | 8,28 | 8,47 | 8,35 | 8,30 | 8,32 | 1.138 | 10.745.735 |
| 10/11/2025 | 8,32 | 8,25 | -0,24% | 8,23 | 8,42 | 8,28 | 8,25 | 8,30 | 984 | 10.122.534 |
| 7/11/2025 | 8,42 | 8,27 | -2,36% | 8,21 | 8,48 | 8,28 | 8,27 | 8,32 | 1.604 | 14.068.535 |
| 6/11/2025 | 8,71 | 8,47 | -2,64% | 8,31 | 8,85 | 8,46 | 8,46 | 8,47 | 2.577 | 23.202.868 |
| 5/11/2025 | 9,19 | 8,70 | -4,81% | 8,57 | 9,22 | 8,76 | 8,70 | 8,73 | 2.578 | 33.842.015 |
| 4/11/2025 | 9,25 | 9,14 | -0,98% | 8,95 | 9,25 | 9,08 | 9,01 | 9,14 | 1.232 | 18.275.875 |
| 3/11/2025 | 9,44 | 9,23 | -1,28% | 9,22 | 9,51 | 9,34 | 9,23 | 9,31 | 865 | 12.719.412 |
| 31/10/2025 | 9,36 | 9,35 | -0,53% | 9,21 | 9,46 | 9,32 | 9,35 | 9,40 | 671 | 8.911.698 |
| 30/10/2025 | 9,31 | 9,40 | +0,75% | 9,15 | 9,40 | 9,31 | 9,30 | 9,40 | 669 | 10.703.906 |
| 29/10/2025 | 9,08 | 9,33 | +2,30% | 9,08 | 9,33 | 9,25 | 9,27 | 9,33 | 1.048 | 15.807.287 |
| 28/10/2025 | 8,92 | 9,12 | +1,56% | 8,89 | 9,26 | 9,08 | 9,12 | 9,17 | 1.199 | 20.796.319 |
| 27/10/2025 | 8,65 | 8,98 | +3,70% | 8,65 | 9,01 | 8,89 | 8,94 | 8,98 | 966 | 15.856.485 |
| 24/10/2025 | 8,75 | 8,66 | -0,46% | 8,60 | 9,18 | 8,83 | 8,60 | 8,66 | 1.824 | 16.131.461 |
| 23/10/2025 | 8,55 | 8,70 | +1,40% | 8,54 | 8,80 | 8,72 | 8,70 | 8,78 | 527 | 7.972.701 |
| 22/10/2025 | 8,72 | 8,58 | -1,38% | 8,55 | 8,85 | 8,67 | 8,55 | 8,58 | 737 | 9.853.356 |
| 21/10/2025 | 8,66 | 8,70 | +0,93% | 8,53 | 8,76 | 8,63 | 8,63 | 8,70 | 700 | 9.658.402 |
| 20/10/2025 | 8,17 | 8,62 | +3,86% | 8,15 | 8,79 | 8,62 | 8,62 | 8,69 | 1.084 | 15.170.732 |
| 17/10/2025 | 8,26 | 8,30 | +0,85% | 8,13 | 8,38 | 8,27 | 8,30 | 8,35 | 940 | 8.303.154 |
| 16/10/2025 | 8,51 | 8,23 | -2,60% | 8,23 | 8,51 | 8,33 | 8,23 | 8,30 | 705 | 7.554.541 |
| 15/10/2025 | 8,44 | 8,45 | +0,24% | 8,23 | 8,51 | 8,39 | 8,45 | 8,49 | 726 | 9.566.702 |
| 14/10/2025 | 8,33 | 8,43 | +0,36% | 8,20 | 8,47 | 8,40 | 8,40 | 8,43 | 907 | 8.915.770 |
| 13/10/2025 | 7,99 | 8,40 | +5,40% | 7,99 | 8,40 | 8,23 | 8,29 | 8,40 | 1.369 | 20.389.112 |
| 10/10/2025 | 8,45 | 7,97 | -4,78% | 7,92 | 8,48 | 8,06 | 7,97 | 8,02 | 3.342 | 17.473.617 |
| 9/10/2025 | 8,48 | 8,37 | +0,12% | 8,34 | 8,68 | 8,47 | 8,37 | 8,41 | 764 | 11.368.163 |
| 8/10/2025 | 8,40 | 8,36 | -0,95% | 8,31 | 8,61 | 8,42 | 8,36 | 8,42 | 747 | 13.642.753 |
| 7/10/2025 | 8,70 | 8,44 | -3,10% | 8,40 | 8,73 | 8,50 | 8,44 | 8,52 | 1.112 | 16.892.707 |
| 6/10/2025 | 8,20 | 8,71 | +7,00% | 8,19 | 8,71 | 8,47 | 8,69 | 8,71 | 1.885 | 22.035.178 |
| 3/10/2025 | 8,22 | 8,14 | -0,73% | 8,05 | 8,23 | 8,16 | 8,14 | 8,23 | 1.070 | 11.137.736 |
| 2/10/2025 | 8,20 | 8,20 | +1,11% | 8,00 | 8,24 | 8,10 | 8,17 | 8,20 | 707 | 8.555.807 |
| 1/10/2025 | 7,90 | 8,11 | +3,05% | 7,90 | 8,24 | 8,13 | 8,11 | 8,15 | 1.405 | 16.454.341 |
| 30/9/2025 | 8,04 | 7,87 | -1,13% | 7,85 | 8,13 | 7,95 | 7,87 | 7,95 | 997 | 12.768.368 |
| 29/9/2025 | 8,06 | 7,96 | -0,62% | 7,96 | 8,30 | 8,13 | 7,96 | 8,00 | 1.340 | 13.358.543 |
| 26/9/2025 | 7,92 | 8,01 | +1,01% | 7,88 | 8,06 | 7,97 | 7,99 | 8,01 | 539 | 7.267.055 |
| 25/9/2025 | 8,03 | 7,93 | -1,73% | 7,93 | 8,19 | 8,03 | 7,93 | 7,98 | 979 | 14.080.498 |
| 24/9/2025 | 7,96 | 8,07 | +0,25% | 7,90 | 8,07 | 7,98 | 8,00 | 8,07 | 801 | 9.501.533 |
| 23/9/2025 | 7,95 | 8,05 | +1,13% | 7,91 | 8,11 | 8,01 | 7,95 | 8,05 | 853 | 10.926.280 |
| 22/9/2025 | 8,02 | 7,96 | -0,25% | 7,76 | 8,05 | 7,93 | 7,94 | 7,97 | 1.234 | 11.529.209 |
| 19/9/2025 | 7,93 | 7,98 | +0,13% | 7,82 | 8,13 | 7,93 | 7,98 | 8,01 | 1.153 | 15.680.488 |
| 18/9/2025 | 8,11 | 7,97 | -1,73% | 7,85 | 8,35 | 8,02 | 7,92 | 7,97 | 1.164 | 15.042.369 |
| 17/9/2025 | 8,08 | 8,11 | +0,62% | 8,00 | 8,30 | 8,16 | 8,08 | 8,11 | 1.394 | 17.397.436 |
| 16/9/2025 | 7,88 | 8,06 | +2,68% | 7,82 | 8,08 | 7,96 | 7,99 | 8,06 | 1.087 | 12.537.275 |
| 15/9/2025 | 7,83 | 7,85 | -0,38% | 7,80 | 7,92 | 7,86 | 7,85 | 7,86 | 756 | 8.689.313 |
| 12/9/2025 | 7,73 | 7,88 | +1,42% | 7,58 | 7,89 | 7,75 | 7,84 | 7,88 | 1.020 | 10.962.123 |
| 11/9/2025 | 7,78 | 7,77 | -1,02% | 7,68 | 7,85 | 7,76 | 7,77 | 7,78 | 676 | 8.519.640 |
| 10/9/2025 | 7,79 | 7,85 | -0,25% | 7,70 | 7,96 | 7,77 | 7,75 | 7,85 | 888 | 18.378.178 |
| 9/9/2025 | 7,87 | 7,87 | +1,16% | 7,82 | 8,14 | 7,96 | 7,82 | 7,87 | 1.248 | 16.447.009 |
| 8/9/2025 | 7,79 | 7,78 | +1,04% | 7,74 | 8,02 | 7,88 | 7,78 | 7,86 | 1.268 | 17.278.729 |
| 5/9/2025 | 7,72 | 7,70 | +0,52% | 7,63 | 7,87 | 7,75 | 7,70 | 7,76 | 830 | 12.337.371 |