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.
CURY3 - CURY S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 30,98 | 29,45 | -6,00% | 29,22 | 30,98 | 29,81 | 29,45 | 29,50 | 13.565 | 12.006.264.200 |
| 2/6/2026 | 31,33 | 31,33 | +0,03% | 31,08 | 31,86 | 31,46 | 31,20 | 31,34 | 9.715 | 10.140.836.000 |
| 1/6/2026 | 31,95 | 31,32 | -1,29% | 31,04 | 32,04 | 31,37 | 31,25 | 31,36 | 14.639 | 14.079.919.300 |
| 29/5/2026 | 32,17 | 31,73 | -1,40% | 31,55 | 32,36 | 31,82 | 31,71 | 31,75 | 12.412 | 9.244.977.300 |
| 28/5/2026 | 31,63 | 32,18 | +2,22% | 31,02 | 32,58 | 32,16 | 32,13 | 32,18 | 15.427 | 13.625.875.500 |
| 27/5/2026 | 32,52 | 31,48 | -1,87% | 31,41 | 33,05 | 31,83 | 31,42 | 31,54 | 10.477 | 7.757.679.800 |
| 26/5/2026 | 31,54 | 32,08 | +0,63% | 31,30 | 32,23 | 31,95 | 32,06 | 32,11 | 15.784 | 10.251.311.200 |
| 25/5/2026 | 30,94 | 31,88 | +4,42% | 30,86 | 31,91 | 31,51 | 31,82 | 31,90 | 10.241 | 6.738.575.900 |
| 22/5/2026 | 31,09 | 30,53 | -2,15% | 30,34 | 31,45 | 30,70 | 30,50 | 30,64 | 13.184 | 7.670.275.600 |
| 21/5/2026 | 30,97 | 31,20 | -0,32% | 30,81 | 31,93 | 31,35 | 31,19 | 31,39 | 13.613 | 11.119.566.300 |
| 20/5/2026 | 28,98 | 31,30 | +8,53% | 28,93 | 31,40 | 30,79 | 31,22 | 31,37 | 12.982 | 12.845.759.700 |
| 19/5/2026 | 29,10 | 28,84 | -2,20% | 28,67 | 29,32 | 28,98 | 28,84 | 28,93 | 11.548 | 8.069.016.200 |
| 18/5/2026 | 29,66 | 29,49 | -2,90% | 29,09 | 29,83 | 29,46 | 29,49 | 29,63 | 11.903 | 10.875.052.500 |
| 15/5/2026 | 29,94 | 30,37 | -0,75% | 29,89 | 31,12 | 30,17 | 30,29 | 30,39 | 14.247 | 37.714.732.600 |
| 14/5/2026 | 31,01 | 30,60 | +0,10% | 30,38 | 31,25 | 30,73 | 30,56 | 30,65 | 23.661 | 18.048.547.000 |
| 13/5/2026 | 30,63 | 30,57 | +0,53% | 30,25 | 32,52 | 31,16 | 30,51 | 30,58 | 26.255 | 44.406.526.500 |
| 12/5/2026 | 30,39 | 30,41 | -0,43% | 30,32 | 31,52 | 30,63 | 30,40 | 30,54 | 14.999 | 10.779.408.800 |
| 11/5/2026 | 30,90 | 30,54 | -2,33% | 30,18 | 31,34 | 30,59 | 30,50 | 30,60 | 10.782 | 8.076.301.100 |
| 8/5/2026 | 31,61 | 31,27 | +0,10% | 31,10 | 32,23 | 31,51 | 31,22 | 31,27 | 10.358 | 9.889.159.200 |
| 7/5/2026 | 31,74 | 31,24 | -0,76% | 30,91 | 31,75 | 31,21 | 31,08 | 31,25 | 19.331 | 21.793.746.800 |
| 6/5/2026 | 30,80 | 31,48 | +6,89% | 30,58 | 31,63 | 31,31 | 31,44 | 31,49 | 27.316 | 25.371.454.200 |
| 5/5/2026 | 29,00 | 29,45 | +0,89% | 28,95 | 29,86 | 29,46 | 29,31 | 29,45 | 14.164 | 13.314.386.600 |
| 4/5/2026 | 30,06 | 29,19 | -2,89% | 29,00 | 30,24 | 29,31 | 29,16 | 29,22 | 22.104 | 21.996.707.700 |
| 30/4/2026 | 29,59 | 30,06 | +2,52% | 29,24 | 30,12 | 29,80 | 29,93 | 30,06 | 11.109 | 13.804.481.800 |
| 29/4/2026 | 29,68 | 29,32 | -1,45% | 29,12 | 29,68 | 29,30 | 29,30 | 29,32 | 12.794 | 13.096.201.800 |
| 28/4/2026 | 30,05 | 29,75 | -1,49% | 29,36 | 30,06 | 29,75 | 29,75 | 29,77 | 21.402 | 18.528.505.800 |
| 27/4/2026 | 32,75 | 30,20 | -7,76% | 30,14 | 32,75 | 30,78 | 30,20 | 30,25 | 20.847 | 18.128.990.100 |
| 24/4/2026 | 33,49 | 32,74 | -2,56% | 32,56 | 33,75 | 32,92 | 32,72 | 32,75 | 15.847 | 10.664.523.900 |
| 23/4/2026 | 34,11 | 33,60 | -1,55% | 33,20 | 34,32 | 33,66 | 33,53 | 33,60 | 12.682 | 10.031.333.000 |
| 22/4/2026 | 34,50 | 34,13 | -1,27% | 33,75 | 34,52 | 34,19 | 34,04 | 34,19 | 12.263 | 9.346.954.000 |
| 20/4/2026 | 35,00 | 34,57 | -1,54% | 34,24 | 35,10 | 34,52 | 34,50 | 34,58 | 9.070 | 5.721.084.400 |
| 17/4/2026 | 34,94 | 35,11 | +2,63% | 34,72 | 35,74 | 35,18 | 34,93 | 35,11 | 17.010 | 14.429.059.000 |
| 16/4/2026 | 35,29 | 34,21 | -2,42% | 34,10 | 35,38 | 34,37 | 34,20 | 34,21 | 12.715 | 10.770.025.500 |
| 15/4/2026 | 36,13 | 35,06 | -3,65% | 34,52 | 36,51 | 35,15 | 35,06 | 35,08 | 17.358 | 15.233.262.700 |
| 14/4/2026 | 36,69 | 36,39 | +0,55% | 35,95 | 36,76 | 36,34 | 36,19 | 36,39 | 14.281 | 11.439.062.300 |
| 13/4/2026 | 35,69 | 36,19 | +0,89% | 35,31 | 36,69 | 36,20 | 36,16 | 36,22 | 14.251 | 11.281.550.500 |
| 10/4/2026 | 36,94 | 35,87 | -3,08% | 35,65 | 37,28 | 36,32 | 35,84 | 35,87 | 19.711 | 24.114.435.900 |
| 9/4/2026 | 35,85 | 37,01 | +3,38% | 35,22 | 37,45 | 36,49 | 37,00 | 37,02 | 19.826 | 15.190.758.500 |
| 8/4/2026 | 37,87 | 35,80 | +4,74% | 35,55 | 37,89 | 36,39 | 35,77 | 35,80 | 24.397 | 18.717.452.600 |
| 7/4/2026 | 35,76 | 34,18 | -5,13% | 33,50 | 35,99 | 34,37 | 34,11 | 34,21 | 14.537 | 14.565.545.400 |
| 6/4/2026 | 36,15 | 36,03 | -0,19% | 35,66 | 36,69 | 36,02 | 36,02 | 36,09 | 14.795 | 10.031.001.300 |
| 2/4/2026 | 35,36 | 36,10 | -2,19% | 34,87 | 36,27 | 35,70 | 35,92 | 36,13 | 20.326 | 16.381.070.900 |
| 1/4/2026 | 35,69 | 36,91 | +4,32% | 35,69 | 37,28 | 36,81 | 36,70 | 36,91 | 26.386 | 21.479.763.700 |
| 31/3/2026 | 34,75 | 35,38 | +3,30% | 34,17 | 35,82 | 35,08 | 35,36 | 35,62 | 18.269 | 14.976.259.600 |
| 30/3/2026 | 34,35 | 34,25 | +0,94% | 33,69 | 34,61 | 34,28 | 34,25 | 34,35 | 14.432 | 10.432.864.200 |
| 27/3/2026 | 35,20 | 33,93 | -4,56% | 33,90 | 35,28 | 34,40 | 33,93 | 34,02 | 10.964 | 8.599.175.800 |
| 26/3/2026 | 36,13 | 35,55 | -2,71% | 35,31 | 36,33 | 35,73 | 35,38 | 35,55 | 18.445 | 17.021.281.700 |
| 25/3/2026 | 36,14 | 36,54 | +2,78% | 35,78 | 36,89 | 36,55 | 36,49 | 36,72 | 23.149 | 14.773.776.800 |
| 24/3/2026 | 35,15 | 35,55 | +1,14% | 34,24 | 35,77 | 35,21 | 35,55 | 35,60 | 14.901 | 11.046.417.500 |
| 23/3/2026 | 33,80 | 35,15 | +6,32% | 33,80 | 35,47 | 35,01 | 35,15 | 35,22 | 14.504 | 9.279.898.400 |
| 20/3/2026 | 34,10 | 33,06 | -3,45% | 32,52 | 34,10 | 33,06 | 33,00 | 33,11 | 15.976 | 22.617.699.500 |
| 19/3/2026 | 34,40 | 34,24 | -2,84% | 33,59 | 34,80 | 34,13 | 34,23 | 34,40 | 23.545 | 15.183.536.500 |
| 18/3/2026 | 36,09 | 35,24 | -2,92% | 35,22 | 36,39 | 35,80 | 35,21 | 35,33 | 16.450 | 10.235.944.500 |
| 17/3/2026 | 36,45 | 36,30 | -0,52% | 35,90 | 37,44 | 36,52 | 36,30 | 36,35 | 15.110 | 10.343.605.000 |
| 16/3/2026 | 36,78 | 36,49 | +1,53% | 36,22 | 37,14 | 36,67 | 36,46 | 36,53 | 10.479 | 6.813.390.600 |
| 13/3/2026 | 36,34 | 35,94 | -0,72% | 35,62 | 37,50 | 36,41 | 35,84 | 35,94 | 17.526 | 18.163.088.800 |
| 12/3/2026 | 36,90 | 36,20 | -2,95% | 35,77 | 37,00 | 36,27 | 36,20 | 36,28 | 21.689 | 13.254.163.500 |
| 11/3/2026 | 35,61 | 37,30 | +4,13% | 35,61 | 37,99 | 37,14 | 37,21 | 37,31 | 17.959 | 17.531.646.500 |
| 10/3/2026 | 36,06 | 35,82 | +0,65% | 34,97 | 36,94 | 36,09 | 35,82 | 35,85 | 19.347 | 13.564.899.700 |
| 9/3/2026 | 35,49 | 35,59 | -0,25% | 34,57 | 35,96 | 35,10 | 35,59 | 35,69 | 22.823 | 16.187.374.900 |
| 6/3/2026 | 35,18 | 35,68 | +0,25% | 34,41 | 35,95 | 35,44 | 35,51 | 35,98 | 16.869 | 14.530.924.600 |
| 5/3/2026 | 36,81 | 35,59 | -3,60% | 35,23 | 37,22 | 35,88 | 35,59 | 35,60 | 12.594 | 9.207.687.800 |
| 4/3/2026 | 37,05 | 36,92 | +0,74% | 36,92 | 38,13 | 37,33 | 36,92 | 37,00 | 13.466 | 10.730.209.100 |
| 3/3/2026 | 36,29 | 36,65 | -4,90% | 36,25 | 37,24 | 36,80 | 36,63 | 36,69 | 17.810 | 12.911.656.800 |
| 2/3/2026 | 38,12 | 38,54 | -0,82% | 37,78 | 38,90 | 38,43 | 38,54 | 38,65 | 10.680 | 8.398.529.900 |
| 27/2/2026 | 39,50 | 38,86 | -1,62% | 38,02 | 39,99 | 38,77 | 38,86 | 38,90 | 10.944 | 9.556.491.800 |
| 26/2/2026 | 39,46 | 39,50 | +0,77% | 38,97 | 39,78 | 39,43 | 39,50 | 39,70 | 13.337 | 10.349.350.300 |
| 25/2/2026 | 40,04 | 39,20 | -1,88% | 38,65 | 40,04 | 39,13 | 39,17 | 39,22 | 15.466 | 12.311.902.900 |
| 24/2/2026 | 40,39 | 39,95 | -0,99% | 39,73 | 40,69 | 40,04 | 39,92 | 40,05 | 19.933 | 15.432.019.300 |
| 23/2/2026 | 41,70 | 40,35 | -3,17% | 40,35 | 41,75 | 40,70 | 40,34 | 40,39 | 9.817 | 9.120.206.700 |
| 20/2/2026 | 41,13 | 41,67 | +0,85% | 40,58 | 41,71 | 41,33 | 41,62 | 41,67 | 10.247 | 8.444.944.300 |
| 19/2/2026 | 41,01 | 41,32 | +0,76% | 40,83 | 41,67 | 41,30 | 41,32 | 41,33 | 11.602 | 8.873.745.400 |
| 18/2/2026 | 40,80 | 41,01 | +0,51% | 40,41 | 41,76 | 40,94 | 40,77 | 41,02 | 12.905 | 9.718.243.500 |
| 13/2/2026 | 38,54 | 40,80 | +4,27% | 38,44 | 40,93 | 40,33 | 40,79 | 40,80 | 13.368 | 10.015.696.100 |
| 11/2/2026 | 39,24 | 39,13 | +0,26% | 38,33 | 39,45 | 39,09 | 39,12 | 39,37 | 12.924 | 10.164.312.000 |
| 10/2/2026 | 38,11 | 39,03 | +2,33% | 37,95 | 39,40 | 39,01 | 38,98 | 39,05 | 13.194 | 11.999.340.500 |
| 9/2/2026 | 38,65 | 38,14 | -0,94% | 37,63 | 38,74 | 38,10 | 38,14 | 38,15 | 11.285 | 9.371.614.400 |
| 6/2/2026 | 36,94 | 38,50 | +4,65% | 36,65 | 38,71 | 37,91 | 38,50 | 38,51 | 14.809 | 17.174.079.600 |
| 5/2/2026 | 35,36 | 36,79 | +2,39% | 35,36 | 37,09 | 36,49 | 36,76 | 36,80 | 13.210 | 13.055.730.600 |
| 4/2/2026 | 36,39 | 35,93 | -1,29% | 35,26 | 36,88 | 36,01 | 35,93 | 35,95 | 13.157 | 10.815.056.900 |
| 3/2/2026 | 36,51 | 36,40 | -0,08% | 36,40 | 37,52 | 36,76 | 36,40 | 36,41 | 9.590 | 9.872.220.900 |
| 2/2/2026 | 34,75 | 36,43 | +5,44% | 34,70 | 36,94 | 36,26 | 36,27 | 36,43 | 25.356 | 21.508.239.300 |
| 30/1/2026 | 34,39 | 34,55 | +0,93% | 34,11 | 34,75 | 34,48 | 34,47 | 34,55 | 12.634 | 9.866.246.100 |
| 29/1/2026 | 35,41 | 34,23 | -2,26% | 33,72 | 35,52 | 34,36 | 34,23 | 34,25 | 16.909 | 12.721.442.800 |
| 28/1/2026 | 35,48 | 35,02 | -1,21% | 34,15 | 35,69 | 34,77 | 35,00 | 35,03 | 17.686 | 13.403.178.500 |
| 27/1/2026 | 34,64 | 35,45 | +3,75% | 34,61 | 35,87 | 35,45 | 35,39 | 35,57 | 17.290 | 12.191.250.800 |
| 26/1/2026 | 33,99 | 34,17 | +0,68% | 33,34 | 34,48 | 33,92 | 34,15 | 34,25 | 10.044 | 7.460.121.200 |
| 23/1/2026 | 33,58 | 33,94 | +1,59% | 33,29 | 34,40 | 33,65 | 33,94 | 33,95 | 8.574 | 18.506.417.300 |
| 22/1/2026 | 33,64 | 33,41 | +0,15% | 33,23 | 34,08 | 33,58 | 33,41 | 33,46 | 21.988 | 16.012.824.900 |
| 21/1/2026 | 32,84 | 33,36 | +2,99% | 32,49 | 33,76 | 33,06 | 33,32 | 33,64 | 12.554 | 8.548.511.000 |
| 20/1/2026 | 32,58 | 32,39 | -0,64% | 32,17 | 32,77 | 32,46 | 32,39 | 32,49 | 8.702 | 7.036.835.600 |
| 19/1/2026 | 31,90 | 32,60 | +2,94% | 31,75 | 32,71 | 32,40 | 32,60 | 32,62 | 8.847 | 5.597.587.900 |
| 16/1/2026 | 31,59 | 31,67 | +0,38% | 30,92 | 31,86 | 31,46 | 31,54 | 31,70 | 20.476 | 13.459.080.600 |
| 15/1/2026 | 33,00 | 31,55 | -0,28% | 31,55 | 33,24 | 31,92 | 31,52 | 31,63 | 19.117 | 10.957.429.400 |
| 14/1/2026 | 32,07 | 31,64 | -0,47% | 31,23 | 32,24 | 31,53 | 31,64 | 31,65 | 17.404 | 12.555.574.400 |
| 13/1/2026 | 32,14 | 31,79 | -1,91% | 31,59 | 33,00 | 32,06 | 31,79 | 31,80 | 16.398 | 11.801.838.000 |
| 12/1/2026 | 34,10 | 32,41 | -3,97% | 32,41 | 34,20 | 32,86 | 32,41 | 32,55 | 15.748 | 10.877.056.500 |
| 9/1/2026 | 32,90 | 33,75 | +3,81% | 32,38 | 34,09 | 33,78 | 33,75 | 33,93 | 14.255 | 11.577.522.400 |
| 8/1/2026 | 32,09 | 32,51 | +1,78% | 32,00 | 32,92 | 32,49 | 32,51 | 32,76 | 11.708 | 8.023.911.800 |
| 7/1/2026 | 32,48 | 31,94 | -1,78% | 31,55 | 32,56 | 31,91 | 31,89 | 31,94 | 10.897 | 6.129.415.000 |
| 6/1/2026 | 33,15 | 32,52 | -1,22% | 32,52 | 33,74 | 33,00 | 32,52 | 32,64 | 14.111 | 10.647.759.400 |
| 5/1/2026 | 31,54 | 32,92 | +4,44% | 31,26 | 33,06 | 32,48 | 32,82 | 32,93 | 13.203 | 8.644.758.500 |
| 2/1/2026 | 32,44 | 31,52 | -2,20% | 31,17 | 32,58 | 31,57 | 31,49 | 31,61 | 14.618 | 12.475.271.100 |
| 30/12/2025 | 31,67 | 32,23 | +2,55% | 31,55 | 32,30 | 32,10 | 32,10 | 32,23 | 8.197 | 6.649.499.500 |
| 29/12/2025 | 31,88 | 31,43 | -1,41% | 31,26 | 32,15 | 31,43 | 31,40 | 31,45 | 11.058 | 5.957.410.500 |
| 26/12/2025 | 32,37 | 31,88 | -0,96% | 31,65 | 32,37 | 31,84 | 31,88 | 31,91 | 9.196 | 6.104.421.900 |
| 23/12/2025 | 31,35 | 32,19 | +2,88% | 31,30 | 32,59 | 32,01 | 32,16 | 32,19 | 11.318 | 6.796.803.700 |
| 22/12/2025 | 32,20 | 31,29 | -2,74% | 30,92 | 32,26 | 31,15 | 31,28 | 31,30 | 11.940 | 7.796.290.100 |
| 19/12/2025 | 32,00 | 32,17 | +0,91% | 31,62 | 32,61 | 32,13 | 32,11 | 32,20 | 8.304 | 7.661.462.600 |
| 18/12/2025 | 31,72 | 31,88 | -0,84% | 31,36 | 32,28 | 31,84 | 31,88 | 32,00 | 19.290 | 11.523.328.200 |
| 17/12/2025 | 32,65 | 32,15 | -7,08% | 31,60 | 32,90 | 32,00 | 32,11 | 32,20 | 20.512 | 17.638.413.600 |
| 16/12/2025 | 36,30 | 34,60 | -5,36% | 34,60 | 36,30 | 35,24 | 34,59 | 34,68 | 20.344 | 15.835.911.100 |
| 15/12/2025 | 36,65 | 36,56 | +0,72% | 36,17 | 36,85 | 36,48 | 36,48 | 36,57 | 12.149 | 10.017.466.300 |
| 12/12/2025 | 36,20 | 36,30 | +2,25% | 35,00 | 36,61 | 36,21 | 36,28 | 36,30 | 27.987 | 23.706.735.900 |
| 11/12/2025 | 35,36 | 35,50 | -0,06% | 35,36 | 35,94 | 35,58 | 35,50 | 35,60 | 13.318 | 10.564.972.800 |
| 10/12/2025 | 35,66 | 35,52 | +0,06% | 35,19 | 35,94 | 35,62 | 35,52 | 35,60 | 12.333 | 10.232.520.300 |
| 9/12/2025 | 36,05 | 35,50 | -1,80% | 34,80 | 36,05 | 35,24 | 35,47 | 35,52 | 14.590 | 11.944.331.800 |
| 8/12/2025 | 36,69 | 36,15 | -0,99% | 36,11 | 36,93 | 36,40 | 36,14 | 36,44 | 10.399 | 7.812.609.200 |
| 5/12/2025 | 38,65 | 36,51 | -5,54% | 36,51 | 38,99 | 37,48 | 36,51 | 36,75 | 22.534 | 17.430.101.700 |
| 4/12/2025 | 36,36 | 38,65 | +4,18% | 36,25 | 38,65 | 37,70 | 38,62 | 38,65 | 15.762 | 19.237.412.700 |
| 3/12/2025 | 38,03 | 37,10 | -2,27% | 36,93 | 38,26 | 37,34 | 37,10 | 37,34 | 13.535 | 12.379.259.800 |
| 2/12/2025 | 37,81 | 37,96 | +0,42% | 37,62 | 38,15 | 37,92 | 37,83 | 37,96 | 13.065 | 11.501.771.900 |
| 1/12/2025 | 38,47 | 37,80 | -1,49% | 37,73 | 38,47 | 37,97 | 37,80 | 37,98 | 10.606 | 7.723.409.800 |
| 28/11/2025 | 37,92 | 38,37 | -1,26% | 37,83 | 38,77 | 38,38 | 38,35 | 38,38 | 10.601 | 11.960.111.800 |
| 27/11/2025 | 39,06 | 38,86 | 0,00% | 38,76 | 39,19 | 39,02 | 38,86 | 38,91 | 6.947 | 7.115.029.700 |
| 26/11/2025 | 38,76 | 38,86 | +0,62% | 38,63 | 39,35 | 38,95 | 38,85 | 38,86 | 10.460 | 7.613.403.900 |
| 25/11/2025 | 38,41 | 38,62 | +0,91% | 38,34 | 39,17 | 38,73 | 38,54 | 38,63 | 8.885 | 13.017.378.300 |
| 24/11/2025 | 37,74 | 38,27 | +1,81% | 37,35 | 38,33 | 38,15 | 38,27 | 38,30 | 6.733 | 5.599.682.400 |
| 21/11/2025 | 37,20 | 37,59 | +0,64% | 36,94 | 37,75 | 37,32 | 37,58 | 37,75 | 7.224 | 5.681.513.100 |
| 19/11/2025 | 37,25 | 37,35 | +0,27% | 37,02 | 37,54 | 37,34 | 37,32 | 37,35 | 8.830 | 6.359.799.000 |
| 18/11/2025 | 36,92 | 37,25 | +0,32% | 36,74 | 37,48 | 37,17 | 37,21 | 37,29 | 5.351 | 4.482.153.100 |
| 17/11/2025 | 37,77 | 37,13 | -1,75% | 36,93 | 37,85 | 37,18 | 37,09 | 37,15 | 5.829 | 4.793.950.400 |
| 14/11/2025 | 37,23 | 37,79 | +1,72% | 36,54 | 37,79 | 37,51 | 37,70 | 37,79 | 6.693 | 5.010.719.500 |
| 13/11/2025 | 36,66 | 37,15 | +1,36% | 35,97 | 37,18 | 36,55 | 36,93 | 37,15 | 17.135 | 14.186.116.100 |
| 12/11/2025 | 37,37 | 36,65 | -0,49% | 36,20 | 37,85 | 36,82 | 36,47 | 36,65 | 15.532 | 10.814.679.700 |
| 11/11/2025 | 36,45 | 36,83 | +1,04% | 36,00 | 37,34 | 36,89 | 36,83 | 36,84 | 11.168 | 9.240.035.100 |
| 10/11/2025 | 36,73 | 36,45 | +0,30% | 36,24 | 36,97 | 36,55 | 36,38 | 36,61 | 5.615 | 5.426.951.300 |
| 7/11/2025 | 35,63 | 36,34 | +2,22% | 35,45 | 36,39 | 36,14 | 36,30 | 36,36 | 6.646 | 4.549.899.300 |
| 6/11/2025 | 35,20 | 35,55 | +1,08% | 34,81 | 35,72 | 35,48 | 35,45 | 35,55 | 11.385 | 7.364.963.000 |
| 5/11/2025 | 34,98 | 35,17 | +0,54% | 34,64 | 35,86 | 35,29 | 35,17 | 35,20 | 7.581 | 5.907.041.900 |
| 4/11/2025 | 35,00 | 34,98 | +0,20% | 34,45 | 35,06 | 34,84 | 34,77 | 34,98 | 6.124 | 4.963.428.100 |
| 3/11/2025 | 35,05 | 34,91 | -0,09% | 34,71 | 35,31 | 35,02 | 34,91 | 35,10 | 7.978 | 5.239.618.200 |
| 31/10/2025 | 34,81 | 34,94 | +0,75% | 34,36 | 34,99 | 34,82 | 34,88 | 34,94 | 4.920 | 6.114.273.900 |
| 30/10/2025 | 33,85 | 34,68 | +0,93% | 33,78 | 34,69 | 34,44 | 34,52 | 34,68 | 11.533 | 8.468.511.000 |
| 29/10/2025 | 34,00 | 34,36 | +1,66% | 33,76 | 34,45 | 34,19 | 34,25 | 34,40 | 10.707 | 8.483.709.800 |
| 28/10/2025 | 33,94 | 33,80 | -0,15% | 32,95 | 34,07 | 33,52 | 33,65 | 33,80 | 12.586 | 10.343.297.500 |
| 27/10/2025 | 33,80 | 33,85 | +0,74% | 33,48 | 34,19 | 33,95 | 33,84 | 34,07 | 8.529 | 8.195.747.100 |
| 24/10/2025 | 33,30 | 33,60 | +1,54% | 33,14 | 33,67 | 33,48 | 33,54 | 33,60 | 4.079 | 3.592.336.300 |
| 23/10/2025 | 32,83 | 33,09 | +0,82% | 32,69 | 33,25 | 33,05 | 33,09 | 33,10 | 10.187 | 6.421.306.800 |
| 22/10/2025 | 32,43 | 32,82 | +1,45% | 31,93 | 32,82 | 32,57 | 32,78 | 32,83 | 4.517 | 3.664.656.100 |
| 21/10/2025 | 32,08 | 32,35 | +0,15% | 31,35 | 32,37 | 32,02 | 32,21 | 32,37 | 8.826 | 8.491.648.800 |
| 20/10/2025 | 31,85 | 32,30 | +2,83% | 31,53 | 32,50 | 32,09 | 32,14 | 32,32 | 11.117 | 7.189.520.400 |
| 17/10/2025 | 30,80 | 31,41 | +0,67% | 30,80 | 31,49 | 31,27 | 31,36 | 31,42 | 8.113 | 5.360.096.000 |
| 16/10/2025 | 31,01 | 31,20 | -0,64% | 30,81 | 31,29 | 31,06 | 30,99 | 31,22 | 6.336 | 5.804.043.200 |
| 15/10/2025 | 30,38 | 31,40 | +1,78% | 30,38 | 31,40 | 31,18 | 31,40 | 31,41 | 9.337 | 10.744.486.500 |
| 14/10/2025 | 30,60 | 30,85 | +0,33% | 30,16 | 30,91 | 30,73 | 30,76 | 30,88 | 7.377 | 4.896.085.300 |
| 13/10/2025 | 30,64 | 30,75 | +0,33% | 30,53 | 31,18 | 30,83 | 30,70 | 30,78 | 11.465 | 7.465.158.400 |
| 10/10/2025 | 31,35 | 30,65 | -0,84% | 30,00 | 31,54 | 30,43 | 30,60 | 30,67 | 14.411 | 9.586.789.300 |
| 9/10/2025 | 31,22 | 30,91 | -1,28% | 30,47 | 31,71 | 30,81 | 30,84 | 30,91 | 10.984 | 7.612.200.400 |
| 8/10/2025 | 31,68 | 31,31 | -0,63% | 30,64 | 31,68 | 31,38 | 31,25 | 31,34 | 13.933 | 23.517.570.400 |
| 7/10/2025 | 32,72 | 31,51 | -3,90% | 31,05 | 32,79 | 31,54 | 31,47 | 31,59 | 10.542 | 7.941.522.200 |
| 6/10/2025 | 33,55 | 32,79 | -1,77% | 32,79 | 33,55 | 33,04 | 32,77 | 32,94 | 5.054 | 2.900.605.000 |
| 3/10/2025 | 32,93 | 33,38 | +1,15% | 32,77 | 33,41 | 33,16 | 33,18 | 33,39 | 5.423 | 3.044.174.400 |
| 2/10/2025 | 33,70 | 33,00 | -2,40% | 32,56 | 33,84 | 33,06 | 32,95 | 33,12 | 9.849 | 7.295.056.100 |
| 1/10/2025 | 33,77 | 33,81 | -2,20% | 33,51 | 34,08 | 33,72 | 33,71 | 33,81 | 7.079 | 4.590.724.600 |
| 30/9/2025 | 33,99 | 34,57 | +2,58% | 33,86 | 34,75 | 34,49 | 34,57 | 34,60 | 11.118 | 10.279.369.800 |
| 29/9/2025 | 33,80 | 33,70 | +1,20% | 33,31 | 33,89 | 33,62 | 33,68 | 33,70 | 7.128 | 4.109.843.900 |
| 26/9/2025 | 33,30 | 33,30 | +1,65% | 33,00 | 33,57 | 33,30 | 33,30 | 33,33 | 9.953 | 7.553.637.700 |
| 25/9/2025 | 33,08 | 32,76 | -1,62% | 32,75 | 33,35 | 32,94 | 32,76 | 32,81 | 6.245 | 4.720.533.000 |
| 24/9/2025 | 33,29 | 33,30 | 0,00% | 33,08 | 33,47 | 33,25 | 33,28 | 33,30 | 6.723 | 4.541.122.900 |
| 23/9/2025 | 33,05 | 33,30 | +0,67% | 33,05 | 33,58 | 33,33 | 33,26 | 33,30 | 4.748 | 4.846.393.300 |
| 22/9/2025 | 33,10 | 33,08 | -0,84% | 32,54 | 33,25 | 32,89 | 33,07 | 33,09 | 6.244 | 4.256.922.700 |
| 19/9/2025 | 33,57 | 33,36 | -0,12% | 33,14 | 33,62 | 33,29 | 33,35 | 33,36 | 5.888 | 7.006.230.000 |
| 18/9/2025 | 33,60 | 33,40 | -0,30% | 33,15 | 33,60 | 33,40 | 33,35 | 33,42 | 5.557 | 4.411.213.600 |
| 17/9/2025 | 33,33 | 33,50 | +0,69% | 33,21 | 33,70 | 33,44 | 33,35 | 33,50 | 8.743 | 7.920.816.300 |
| 16/9/2025 | 33,43 | 33,27 | +0,15% | 33,21 | 33,80 | 33,41 | 33,22 | 33,27 | 7.636 | 5.081.153.500 |
| 15/9/2025 | 33,71 | 33,22 | -1,01% | 33,22 | 33,78 | 33,47 | 33,22 | 33,27 | 6.401 | 5.022.252.000 |
| 12/9/2025 | 33,10 | 33,56 | +1,36% | 32,95 | 33,75 | 33,55 | 33,56 | 33,60 | 7.021 | 5.109.188.100 |
| 11/9/2025 | 33,29 | 33,11 | -0,45% | 32,90 | 33,54 | 33,17 | 33,10 | 33,24 | 11.039 | 9.993.487.100 |
| 10/9/2025 | 33,48 | 33,26 | -0,60% | 33,23 | 33,86 | 33,45 | 33,24 | 33,32 | 7.028 | 4.787.477.300 |
| 9/9/2025 | 33,92 | 33,46 | -3,13% | 32,91 | 34,43 | 33,44 | 33,38 | 33,46 | 16.005 | 14.040.116.400 |
| 8/9/2025 | 34,65 | 34,54 | -0,32% | 34,26 | 34,86 | 34,53 | 34,52 | 34,56 | 5.520 | 3.977.514.700 |
| 5/9/2025 | 34,26 | 34,65 | +1,49% | 34,26 | 35,15 | 34,71 | 34,65 | 34,69 | 8.343 | 9.018.308.100 |
| 4/9/2025 | 33,89 | 34,14 | +0,74% | 33,83 | 34,47 | 34,22 | 34,12 | 34,15 | 5.496 | 4.376.600.400 |
| 3/9/2025 | 34,19 | 33,89 | -0,62% | 33,65 | 34,20 | 33,88 | 33,89 | 33,92 | 9.931 | 6.648.116.500 |
| 2/9/2025 | 33,43 | 34,10 | +0,89% | 33,05 | 34,40 | 34,01 | 34,00 | 34,11 | 9.511 | 6.111.284.400 |
| 1/9/2025 | 34,14 | 33,80 | -1,05% | 33,20 | 34,38 | 33,66 | 33,65 | 33,80 | 8.111 | 5.406.616.800 |
| 29/8/2025 | 34,37 | 34,16 | -0,20% | 34,16 | 34,70 | 34,25 | 34,16 | 34,30 | 9.153 | 19.534.565.800 |
| 28/8/2025 | 33,80 | 34,23 | +1,30% | 33,67 | 34,56 | 34,23 | 34,20 | 34,23 | 5.382 | 3.793.241.000 |
| 27/8/2025 | 33,30 | 33,79 | +1,35% | 33,20 | 33,79 | 33,50 | 33,77 | 33,80 | 9.578 | 11.790.698.300 |
| 26/8/2025 | 33,39 | 33,34 | -0,15% | 33,29 | 33,60 | 33,39 | 33,34 | 33,39 | 5.742 | 3.258.054.000 |
| 25/8/2025 | 33,33 | 33,39 | +0,91% | 33,03 | 33,77 | 33,48 | 33,37 | 33,41 | 7.110 | 4.756.839.600 |
| 22/8/2025 | 32,29 | 33,09 | +3,08% | 31,96 | 33,44 | 33,03 | 33,08 | 33,10 | 9.966 | 6.083.752.100 |
| 21/8/2025 | 31,80 | 32,10 | +1,10% | 31,72 | 32,49 | 32,22 | 32,10 | 32,20 | 10.421 | 7.213.195.600 |
| 20/8/2025 | 32,17 | 31,75 | -1,40% | 31,35 | 32,17 | 31,67 | 31,74 | 31,75 | 9.222 | 6.674.260.500 |
| 19/8/2025 | 32,25 | 32,20 | -1,23% | 31,72 | 32,41 | 32,05 | 32,10 | 32,20 | 7.580 | 6.408.957.400 |
| 18/8/2025 | 32,00 | 32,60 | +1,88% | 31,97 | 32,86 | 32,58 | 32,54 | 32,64 | 9.248 | 6.340.054.500 |
| 15/8/2025 | 32,40 | 32,00 | -0,62% | 32,00 | 32,65 | 32,21 | 32,00 | 32,28 | 11.466 | 7.725.385.400 |
| 14/8/2025 | 31,76 | 32,20 | +1,39% | 31,54 | 32,52 | 32,22 | 32,19 | 32,20 | 8.176 | 6.646.931.200 |
| 13/8/2025 | 32,36 | 31,76 | -1,37% | 31,72 | 32,36 | 31,95 | 31,76 | 31,79 | 9.762 | 6.384.727.000 |
| 12/8/2025 | 32,00 | 32,20 | +1,16% | 31,91 | 32,66 | 32,28 | 32,20 | 32,21 | 8.860 | 7.584.018.600 |
| 11/8/2025 | 32,11 | 31,83 | -0,53% | 31,70 | 32,16 | 31,95 | 31,82 | 31,86 | 7.475 | 7.100.512.400 |
| 8/8/2025 | 32,92 | 32,00 | -2,44% | 31,91 | 33,43 | 32,53 | 31,99 | 32,00 | 13.578 | 15.866.008.900 |
| 7/8/2025 | 32,57 | 32,80 | +1,64% | 32,12 | 33,00 | 32,75 | 32,78 | 32,82 | 8.892 | 6.315.382.500 |
| 6/8/2025 | 30,61 | 32,27 | +7,21% | 30,55 | 32,53 | 31,77 | 32,21 | 32,28 | 22.061 | 16.246.775.300 |
| 5/8/2025 | 29,33 | 30,10 | +2,45% | 29,22 | 30,25 | 29,82 | 30,10 | 30,11 | 8.263 | 6.879.230.000 |
| 4/8/2025 | 30,20 | 29,38 | -2,39% | 29,20 | 30,60 | 29,55 | 29,38 | 29,45 | 8.758 | 5.363.376.700 |
| 1/8/2025 | 29,80 | 30,10 | +2,24% | 29,66 | 30,69 | 30,24 | 29,89 | 30,10 | 12.308 | 6.884.999.500 |
| 31/7/2025 | 29,11 | 29,44 | -0,03% | 28,90 | 29,65 | 29,42 | 29,40 | 29,48 | 5.764 | 3.024.973.700 |
| 30/7/2025 | 28,68 | 29,45 | +1,83% | 28,68 | 29,78 | 29,31 | 29,43 | 29,57 | 4.197 | 2.595.554.400 |
| 29/7/2025 | 28,30 | 28,92 | +2,34% | 28,11 | 28,98 | 28,78 | 28,90 | 28,92 | 5.396 | 3.177.961.300 |
| 28/7/2025 | 29,15 | 28,26 | -2,85% | 28,24 | 29,36 | 28,69 | 28,25 | 28,30 | 9.000 | 5.786.588.100 |
| 25/7/2025 | 28,81 | 29,09 | +0,59% | 28,78 | 29,36 | 29,12 | 29,09 | 29,19 | 6.268 | 4.590.632.000 |
| 24/7/2025 | 28,94 | 28,92 | -0,89% | 28,57 | 29,05 | 28,88 | 28,80 | 28,95 | 7.451 | 4.832.473.300 |
| 23/7/2025 | 28,80 | 29,18 | +1,32% | 28,66 | 29,46 | 29,21 | 29,11 | 29,26 | 4.571 | 3.361.798.900 |
| 22/7/2025 | 29,50 | 28,80 | -2,60% | 28,80 | 29,79 | 29,32 | 28,80 | 28,91 | 5.770 | 3.855.007.900 |
| 21/7/2025 | 29,65 | 29,57 | -0,81% | 29,48 | 30,22 | 29,76 | 29,55 | 29,65 | 5.935 | 3.494.578.400 |
| 18/7/2025 | 30,21 | 29,81 | -1,39% | 29,61 | 30,21 | 29,82 | 29,73 | 29,81 | 6.416 | 5.293.722.200 |
| 17/7/2025 | 29,44 | 30,23 | +1,99% | 29,40 | 30,26 | 30,01 | 30,06 | 30,24 | 5.796 | 3.293.227.300 |
| 16/7/2025 | 30,06 | 29,64 | -1,20% | 29,11 | 30,06 | 29,52 | 29,64 | 29,81 | 6.486 | 4.431.771.900 |
| 15/7/2025 | 29,53 | 30,00 | +2,15% | 29,37 | 30,18 | 29,85 | 29,95 | 30,00 | 7.761 | 5.804.316.300 |
| 14/7/2025 | 29,40 | 29,37 | -1,28% | 29,02 | 29,87 | 29,48 | 29,36 | 29,38 | 6.114 | 3.463.387.100 |
| 11/7/2025 | 29,66 | 29,75 | +0,34% | 29,34 | 30,04 | 29,63 | 29,73 | 29,75 | 5.356 | 6.139.737.500 |
| 10/7/2025 | 29,85 | 29,65 | -1,92% | 29,12 | 29,89 | 29,53 | 29,65 | 29,69 | 7.469 | 5.583.926.700 |
| 9/7/2025 | 30,16 | 30,23 | +0,23% | 29,58 | 30,57 | 30,16 | 30,21 | 30,28 | 13.117 | 12.440.376.400 |
| 8/7/2025 | 29,71 | 30,16 | +2,13% | 28,86 | 30,38 | 29,55 | 29,94 | 30,17 | 11.634 | 9.753.382.500 |
| 7/7/2025 | 29,79 | 29,53 | -1,40% | 29,47 | 30,20 | 29,66 | 29,52 | 29,55 | 5.933 | 3.787.743.000 |
| 4/7/2025 | 29,40 | 29,95 | +1,87% | 29,14 | 30,11 | 29,85 | 29,78 | 29,95 | 3.906 | 2.119.229.800 |
| 3/7/2025 | 28,82 | 29,40 | +2,58% | 28,68 | 29,58 | 29,32 | 29,24 | 29,40 | 10.209 | 5.755.173.800 |
| 2/7/2025 | 30,19 | 28,66 | -4,82% | 28,62 | 30,21 | 29,08 | 28,66 | 28,75 | 9.441 | 8.028.362.300 |
| 1/7/2025 | 29,56 | 30,11 | +2,00% | 29,32 | 30,19 | 29,89 | 30,10 | 30,13 | 8.952 | 5.599.006.500 |
| 30/6/2025 | 29,20 | 29,52 | +1,10% | 28,88 | 29,75 | 29,53 | 29,48 | 29,67 | 6.963 | 4.984.290.300 |
| 27/6/2025 | 29,28 | 29,20 | -0,88% | 28,88 | 29,42 | 29,16 | 29,10 | 29,20 | 6.410 | 3.615.050.000 |
| 26/6/2025 | 29,79 | 29,46 | -0,71% | 29,30 | 30,10 | 29,59 | 29,30 | 29,46 | 7.265 | 5.126.495.100 |
| 25/6/2025 | 28,88 | 29,67 | +1,92% | 28,60 | 29,98 | 29,53 | 29,67 | 29,78 | 14.463 | 9.091.102.300 |
| 24/6/2025 | 28,77 | 29,11 | +1,78% | 28,47 | 29,34 | 29,07 | 29,11 | 29,12 | 8.320 | 4.917.020.200 |
| 23/6/2025 | 29,14 | 28,60 | -1,89% | 28,31 | 29,14 | 28,63 | 28,60 | 28,64 | 11.105 | 7.470.853.100 |
| 20/6/2025 | 29,30 | 29,15 | -0,88% | 28,55 | 29,34 | 28,95 | 29,02 | 29,19 | 7.652 | 6.784.348.600 |
| 18/6/2025 | 30,00 | 29,41 | -1,41% | 29,30 | 30,34 | 29,51 | 29,41 | 29,50 | 11.818 | 6.290.680.400 |
| 17/6/2025 | 29,30 | 29,83 | +1,12% | 29,30 | 29,93 | 29,75 | 29,65 | 29,84 | 8.387 | 5.071.820.400 |
| 16/6/2025 | 29,46 | 29,50 | +1,41% | 29,12 | 29,63 | 29,41 | 29,42 | 29,53 | 5.612 | 3.131.032.100 |
| 13/6/2025 | 29,79 | 29,09 | -2,38% | 29,05 | 29,79 | 29,23 | 29,06 | 29,10 | 7.175 | 6.525.147.200 |
| 12/6/2025 | 30,00 | 29,80 | -0,67% | 29,61 | 30,28 | 29,81 | 29,77 | 29,80 | 5.413 | 3.259.143.500 |
| 11/6/2025 | 30,50 | 30,00 | -1,77% | 29,91 | 30,95 | 30,32 | 29,99 | 30,00 | 12.387 | 7.754.253.100 |
| 10/6/2025 | 30,45 | 30,54 | +1,19% | 30,03 | 30,71 | 30,44 | 30,41 | 30,54 | 11.024 | 7.331.856.000 |
| 9/6/2025 | 29,60 | 30,18 | +1,93% | 29,25 | 30,31 | 29,95 | 30,10 | 30,25 | 9.139 | 6.053.480.900 |
| 6/6/2025 | 29,85 | 29,61 | -0,67% | 29,21 | 30,08 | 29,57 | 29,60 | 29,75 | 11.107 | 6.932.458.800 |
| 5/6/2025 | 29,90 | 29,81 | +0,20% | 29,40 | 30,16 | 29,68 | 29,71 | 29,81 | 7.273 | 6.298.382.500 |
| 4/6/2025 | 29,66 | 29,75 | +0,85% | 29,32 | 29,91 | 29,68 | 29,50 | 29,75 | 14.044 | 8.880.118.100 |