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.
CVCB3 - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 2,23 | 2,12 | -4,50% | 2,09 | 2,23 | 2,13 | 2,11 | 2,12 | 8.549 | 3.340.194.600 |
| 5/9/2025 | 2,15 | 2,22 | +4,23% | 2,15 | 2,24 | 2,19 | 2,21 | 2,22 | 3.312 | 2.228.533.600 |
| 4/9/2025 | 2,12 | 2,13 | +0,95% | 2,09 | 2,15 | 2,11 | 2,13 | 2,14 | 4.685 | 2.227.174.400 |
| 3/9/2025 | 2,13 | 2,11 | -0,47% | 2,11 | 2,18 | 2,14 | 2,11 | 2,12 | 4.512 | 2.366.612.700 |
| 2/9/2025 | 2,12 | 2,12 | -0,93% | 2,07 | 2,15 | 2,12 | 2,12 | 2,13 | 8.749 | 2.475.054.900 |
| 1/9/2025 | 2,12 | 2,14 | +0,47% | 2,12 | 2,19 | 2,16 | 2,13 | 2,15 | 3.247 | 1.774.944.800 |
| 29/8/2025 | 2,07 | 2,13 | +2,40% | 2,05 | 2,16 | 2,12 | 2,12 | 2,14 | 9.646 | 2.450.799.900 |
| 28/8/2025 | 2,09 | 2,08 | +0,48% | 2,06 | 2,16 | 2,11 | 2,08 | 2,09 | 6.717 | 2.677.514.100 |
| 27/8/2025 | 2,03 | 2,07 | +1,97% | 2,02 | 2,07 | 2,04 | 2,06 | 2,07 | 8.361 | 1.653.141.400 |
| 26/8/2025 | 2,06 | 2,03 | -0,98% | 2,02 | 2,08 | 2,04 | 2,02 | 2,04 | 4.615 | 946.779.300 |
| 25/8/2025 | 2,04 | 2,05 | +0,49% | 2,04 | 2,08 | 2,05 | 2,05 | 2,06 | 3.288 | 1.102.493.700 |
| 22/8/2025 | 2,01 | 2,04 | +2,51% | 2,01 | 2,07 | 2,04 | 2,04 | 2,05 | 5.581 | 2.081.216.800 |
| 21/8/2025 | 2,01 | 1,99 | -0,50% | 1,98 | 2,04 | 2,00 | 1,98 | 1,99 | 5.078 | 1.409.793.300 |
| 20/8/2025 | 2,03 | 2,00 | -0,50% | 1,98 | 2,03 | 2,01 | 2,00 | 2,01 | 5.250 | 1.846.723.500 |
| 19/8/2025 | 2,09 | 2,01 | -4,29% | 2,00 | 2,09 | 2,02 | 2,01 | 2,02 | 11.795 | 2.756.642.800 |
| 18/8/2025 | 2,05 | 2,10 | +3,45% | 2,04 | 2,22 | 2,14 | 2,10 | 2,11 | 9.819 | 4.644.808.400 |
| 15/8/2025 | 2,03 | 2,03 | +0,50% | 1,98 | 2,05 | 2,01 | 2,03 | 2,04 | 10.138 | 2.721.080.800 |
| 14/8/2025 | 2,07 | 2,02 | -2,42% | 2,02 | 2,09 | 2,04 | 2,01 | 2,02 | 9.018 | 2.749.809.100 |
| 13/8/2025 | 2,25 | 2,07 | -10,78% | 1,96 | 2,25 | 2,05 | 2,07 | 2,08 | 19.222 | 9.055.837.100 |
| 12/8/2025 | 2,28 | 2,32 | +2,20% | 2,28 | 2,34 | 2,30 | 2,31 | 2,33 | 4.184 | 2.160.815.800 |
| 11/8/2025 | 2,30 | 2,27 | -1,30% | 2,25 | 2,33 | 2,28 | 2,27 | 2,28 | 4.188 | 2.280.978.100 |
| 8/8/2025 | 2,35 | 2,30 | -2,54% | 2,27 | 2,37 | 2,31 | 2,30 | 2,31 | 5.050 | 1.879.771.300 |
| 7/8/2025 | 2,38 | 2,36 | 0,00% | 2,32 | 2,38 | 2,34 | 2,35 | 2,37 | 7.159 | 1.704.899.800 |
| 6/8/2025 | 2,37 | 2,36 | 0,00% | 2,34 | 2,41 | 2,36 | 2,35 | 2,36 | 3.966 | 1.754.688.500 |
| 5/8/2025 | 2,34 | 2,36 | +0,85% | 2,32 | 2,37 | 2,35 | 2,35 | 2,36 | 2.282 | 1.308.471.700 |
| 4/8/2025 | 2,38 | 2,34 | -0,43% | 2,32 | 2,39 | 2,35 | 2,34 | 2,35 | 2.778 | 1.397.053.100 |
| 1/8/2025 | 2,39 | 2,35 | -0,42% | 2,32 | 2,42 | 2,35 | 2,34 | 2,35 | 5.110 | 1.890.655.700 |
| 31/7/2025 | 2,35 | 2,36 | -1,26% | 2,33 | 2,39 | 2,35 | 2,35 | 2,37 | 3.802 | 1.266.013.700 |
| 30/7/2025 | 2,32 | 2,39 | +3,02% | 2,30 | 2,43 | 2,35 | 2,38 | 2,39 | 5.030 | 2.051.059.300 |
| 29/7/2025 | 2,34 | 2,32 | -0,85% | 2,32 | 2,36 | 2,33 | 2,32 | 2,33 | 6.417 | 1.270.609.400 |
| 28/7/2025 | 2,43 | 2,34 | -3,31% | 2,33 | 2,45 | 2,37 | 2,33 | 2,34 | 3.643 | 1.953.837.100 |
| 25/7/2025 | 2,40 | 2,42 | +0,83% | 2,38 | 2,45 | 2,42 | 2,41 | 2,43 | 2.400 | 1.515.585.300 |
| 24/7/2025 | 2,43 | 2,40 | -1,23% | 2,36 | 2,43 | 2,39 | 2,39 | 2,41 | 3.996 | 1.364.448.300 |
| 23/7/2025 | 2,33 | 2,43 | +4,74% | 2,32 | 2,45 | 2,40 | 2,42 | 2,43 | 6.204 | 2.697.490.900 |
| 22/7/2025 | 2,30 | 2,32 | +0,43% | 2,30 | 2,41 | 2,35 | 2,32 | 2,33 | 6.727 | 2.092.609.500 |
| 21/7/2025 | 2,41 | 2,31 | -3,35% | 2,29 | 2,45 | 2,34 | 2,30 | 2,31 | 6.898 | 2.790.323.100 |
| 18/7/2025 | 2,45 | 2,39 | -4,40% | 2,39 | 2,49 | 2,42 | 2,39 | 2,41 | 6.640 | 2.424.291.200 |
| 17/7/2025 | 2,53 | 2,50 | +0,40% | 2,45 | 2,53 | 2,48 | 2,49 | 2,50 | 4.992 | 1.981.396.700 |
| 16/7/2025 | 2,44 | 2,49 | +2,05% | 2,40 | 2,49 | 2,45 | 2,48 | 2,50 | 4.859 | 2.221.403.600 |
| 15/7/2025 | 2,32 | 2,44 | +6,55% | 2,32 | 2,45 | 2,39 | 2,44 | 2,45 | 8.366 | 3.343.061.400 |
| 14/7/2025 | 2,34 | 2,29 | -2,14% | 2,28 | 2,38 | 2,32 | 2,29 | 2,30 | 5.190 | 2.949.714.800 |
| 11/7/2025 | 2,28 | 2,34 | +1,74% | 2,21 | 2,39 | 2,30 | 2,34 | 2,35 | 5.426 | 3.296.807.100 |
| 10/7/2025 | 2,30 | 2,30 | -1,29% | 2,22 | 2,32 | 2,26 | 2,29 | 2,30 | 6.245 | 2.434.760.000 |
| 9/7/2025 | 2,45 | 2,33 | -4,51% | 2,32 | 2,46 | 2,38 | 2,32 | 2,33 | 4.599 | 1.948.250.400 |
| 8/7/2025 | 2,50 | 2,44 | -2,01% | 2,43 | 2,51 | 2,48 | 2,44 | 2,45 | 3.506 | 1.600.418.000 |
| 7/7/2025 | 2,49 | 2,49 | 0,00% | 2,47 | 2,52 | 2,48 | 2,48 | 2,49 | 4.243 | 1.155.449.900 |
| 4/7/2025 | 2,48 | 2,49 | 0,00% | 2,44 | 2,56 | 2,51 | 2,49 | 2,50 | 6.373 | 2.134.400.000 |
| 3/7/2025 | 2,39 | 2,49 | +4,18% | 2,39 | 2,52 | 2,46 | 2,48 | 2,50 | 2.657 | 2.483.782.300 |
| 2/7/2025 | 2,42 | 2,39 | -2,05% | 2,37 | 2,47 | 2,41 | 2,38 | 2,40 | 6.685 | 1.979.168.600 |
| 1/7/2025 | 2,41 | 2,44 | +1,67% | 2,35 | 2,48 | 2,40 | 2,44 | 2,45 | 2.706 | 2.520.402.400 |
| 30/6/2025 | 2,35 | 2,40 | +2,13% | 2,33 | 2,42 | 2,38 | 2,40 | 2,41 | 3.342 | 1.658.443.000 |
| 27/6/2025 | 2,35 | 2,35 | -0,84% | 2,32 | 2,38 | 2,35 | 2,34 | 2,36 | 2.480 | 1.899.413.200 |
| 26/6/2025 | 2,38 | 2,37 | +1,28% | 2,34 | 2,39 | 2,36 | 2,36 | 2,37 | 3.527 | 2.050.719.000 |
| 25/6/2025 | 2,36 | 2,34 | -2,50% | 2,33 | 2,40 | 2,35 | 2,34 | 2,35 | 6.634 | 2.313.873.700 |
| 24/6/2025 | 2,30 | 2,40 | +4,80% | 2,30 | 2,52 | 2,43 | 2,39 | 2,40 | 8.068 | 5.448.087.400 |
| 23/6/2025 | 2,28 | 2,29 | 0,00% | 2,24 | 2,29 | 2,26 | 2,28 | 2,30 | 6.587 | 2.081.365.000 |
| 20/6/2025 | 2,30 | 2,29 | -0,87% | 2,25 | 2,31 | 2,27 | 2,29 | 2,30 | 5.344 | 2.458.754.000 |
| 18/6/2025 | 2,31 | 2,31 | -0,86% | 2,29 | 2,34 | 2,31 | 2,30 | 2,31 | 6.136 | 2.355.283.300 |
| 17/6/2025 | 2,36 | 2,33 | -1,27% | 2,30 | 2,38 | 2,32 | 2,32 | 2,33 | 6.035 | 2.571.335.900 |
| 16/6/2025 | 2,33 | 2,36 | +2,16% | 2,33 | 2,39 | 2,36 | 2,36 | 2,37 | 7.017 | 3.016.600.700 |
| 13/6/2025 | 2,50 | 2,31 | -8,33% | 2,30 | 2,50 | 2,37 | 2,30 | 2,31 | 7.325 | 4.441.746.000 |
| 12/6/2025 | 2,53 | 2,52 | -0,40% | 2,48 | 2,55 | 2,50 | 2,51 | 2,52 | 3.777 | 2.315.527.100 |
| 11/6/2025 | 2,62 | 2,53 | -3,07% | 2,51 | 2,62 | 2,55 | 2,53 | 2,54 | 3.981 | 4.178.314.300 |
| 10/6/2025 | 2,64 | 2,61 | +1,16% | 2,57 | 2,64 | 2,60 | 2,59 | 2,61 | 5.820 | 1.850.278.900 |
| 9/6/2025 | 2,55 | 2,58 | +1,57% | 2,48 | 2,59 | 2,54 | 2,57 | 2,58 | 5.276 | 2.455.747.100 |
| 6/6/2025 | 2,58 | 2,54 | -0,78% | 2,49 | 2,65 | 2,55 | 2,54 | 2,55 | 6.153 | 4.311.612.900 |
| 5/6/2025 | 2,61 | 2,56 | -1,92% | 2,55 | 2,64 | 2,59 | 2,56 | 2,57 | 6.525 | 2.689.359.600 |
| 4/6/2025 | 2,64 | 2,61 | +0,77% | 2,50 | 2,68 | 2,57 | 2,61 | 2,62 | 5.968 | 5.152.308.800 |
| 3/6/2025 | 2,48 | 2,59 | +4,86% | 2,46 | 2,66 | 2,58 | 2,58 | 2,59 | 9.293 | 5.419.223.100 |
| 2/6/2025 | 2,37 | 2,47 | +4,22% | 2,37 | 2,49 | 2,42 | 2,47 | 2,48 | 11.906 | 3.914.048.200 |
| 30/5/2025 | 2,37 | 2,37 | 0,00% | 2,34 | 2,42 | 2,36 | 2,36 | 2,37 | 2.846 | 2.318.524.400 |
| 29/5/2025 | 2,40 | 2,37 | -2,07% | 2,33 | 2,42 | 2,37 | 2,37 | 2,38 | 4.044 | 2.355.834.200 |
| 28/5/2025 | 2,38 | 2,42 | +0,83% | 2,32 | 2,42 | 2,36 | 2,41 | 2,42 | 3.932 | 2.420.125.800 |
| 27/5/2025 | 2,31 | 2,40 | +6,67% | 2,31 | 2,47 | 2,39 | 2,39 | 2,40 | 7.501 | 4.083.924.700 |
| 26/5/2025 | 2,24 | 2,25 | +0,45% | 2,23 | 2,29 | 2,26 | 2,24 | 2,25 | 2.921 | 1.882.972.400 |
| 23/5/2025 | 2,25 | 2,24 | -0,44% | 2,16 | 2,27 | 2,22 | 2,23 | 2,24 | 4.727 | 3.644.161.900 |
| 22/5/2025 | 2,22 | 2,25 | +0,90% | 2,21 | 2,38 | 2,30 | 2,24 | 2,26 | 6.659 | 4.160.227.700 |
| 21/5/2025 | 2,30 | 2,23 | -3,04% | 2,22 | 2,30 | 2,24 | 2,22 | 2,24 | 2.693 | 1.660.703.100 |
| 20/5/2025 | 2,28 | 2,30 | 0,00% | 2,21 | 2,32 | 2,25 | 2,30 | 2,31 | 9.099 | 2.694.008.600 |
| 19/5/2025 | 2,33 | 2,30 | -2,13% | 2,28 | 2,35 | 2,31 | 2,29 | 2,30 | 3.822 | 1.937.659.800 |
| 16/5/2025 | 2,21 | 2,35 | +5,86% | 2,19 | 2,37 | 2,29 | 2,34 | 2,35 | 9.331 | 3.954.353.900 |
| 15/5/2025 | 2,39 | 2,22 | -6,72% | 2,21 | 2,44 | 2,32 | 2,22 | 2,23 | 11.486 | 6.158.828.600 |
| 14/5/2025 | 2,48 | 2,38 | -3,64% | 2,36 | 2,55 | 2,45 | 2,37 | 2,38 | 13.043 | 4.778.759.600 |
| 13/5/2025 | 2,27 | 2,47 | +9,29% | 2,26 | 2,53 | 2,43 | 2,46 | 2,48 | 10.694 | 7.081.153.200 |
| 12/5/2025 | 2,34 | 2,26 | -2,16% | 2,19 | 2,39 | 2,25 | 2,26 | 2,27 | 6.217 | 3.625.007.100 |
| 9/5/2025 | 2,20 | 2,31 | +4,52% | 2,19 | 2,34 | 2,24 | 2,30 | 2,31 | 9.703 | 4.160.146.100 |
| 8/5/2025 | 2,04 | 2,21 | +11,06% | 2,04 | 2,27 | 2,17 | 2,20 | 2,21 | 8.174 | 5.201.891.000 |
| 7/5/2025 | 2,07 | 1,99 | -3,40% | 1,98 | 2,09 | 2,01 | 1,99 | 2,00 | 6.833 | 2.755.382.800 |
| 6/5/2025 | 2,20 | 2,06 | -5,94% | 2,05 | 2,23 | 2,11 | 2,05 | 2,07 | 7.904 | 2.973.241.600 |
| 5/5/2025 | 2,22 | 2,19 | -0,90% | 2,19 | 2,27 | 2,22 | 2,19 | 2,20 | 4.620 | 2.204.750.200 |
| 2/5/2025 | 2,17 | 2,21 | -3,07% | 2,12 | 2,21 | 2,17 | 2,20 | 2,22 | 6.196 | 2.714.813.500 |
| 29/4/2025 | 2,28 | 2,28 | 0,00% | 2,27 | 2,36 | 2,30 | 2,27 | 2,29 | 5.107 | 2.254.206.100 |
| 28/4/2025 | 2,31 | 2,28 | -0,87% | 2,26 | 2,44 | 2,31 | 2,28 | 2,29 | 12.396 | 3.609.396.500 |
| 25/4/2025 | 2,37 | 2,30 | -2,54% | 2,26 | 2,37 | 2,30 | 2,29 | 2,31 | 5.181 | 2.684.223.700 |
| 24/4/2025 | 2,34 | 2,36 | +1,29% | 2,21 | 2,39 | 2,32 | 2,35 | 2,36 | 8.488 | 4.913.891.600 |
| 23/4/2025 | 2,24 | 2,33 | +5,91% | 2,24 | 2,41 | 2,33 | 2,32 | 2,33 | 6.791 | 6.299.079.400 |
| 22/4/2025 | 2,21 | 2,20 | -1,35% | 2,17 | 2,25 | 2,21 | 2,20 | 2,21 | 4.800 | 2.686.504.600 |
| 17/4/2025 | 2,15 | 2,23 | +2,76% | 2,15 | 2,25 | 2,21 | 2,23 | 2,24 | 3.717 | 3.743.243.700 |
| 16/4/2025 | 2,16 | 2,17 | -0,46% | 2,14 | 2,22 | 2,17 | 2,16 | 2,17 | 5.233 | 2.724.772.200 |
| 15/4/2025 | 2,24 | 2,18 | -2,68% | 2,16 | 2,26 | 2,19 | 2,17 | 2,18 | 4.232 | 2.788.893.000 |
| 14/4/2025 | 2,21 | 2,24 | +2,75% | 2,18 | 2,27 | 2,23 | 2,24 | 2,25 | 5.017 | 3.718.292.300 |
| 11/4/2025 | 2,15 | 2,18 | +2,83% | 2,11 | 2,19 | 2,16 | 2,18 | 2,19 | 4.055 | 3.728.262.700 |
| 10/4/2025 | 2,14 | 2,12 | -1,85% | 2,08 | 2,17 | 2,12 | 2,11 | 2,12 | 5.413 | 3.172.139.600 |
| 9/4/2025 | 1,96 | 2,16 | +8,00% | 1,94 | 2,19 | 2,07 | 2,16 | 2,17 | 11.298 | 7.267.779.000 |
| 8/4/2025 | 2,01 | 2,00 | +1,01% | 1,97 | 2,08 | 2,02 | 1,99 | 2,00 | 6.594 | 4.732.526.200 |
| 7/4/2025 | 1,96 | 1,98 | -1,98% | 1,88 | 2,04 | 1,96 | 1,97 | 1,98 | 7.927 | 4.430.700.000 |
| 4/4/2025 | 2,09 | 2,02 | -5,61% | 2,01 | 2,09 | 2,04 | 2,02 | 2,03 | 6.998 | 3.456.775.300 |
| 3/4/2025 | 2,10 | 2,14 | +0,94% | 2,05 | 2,19 | 2,15 | 2,14 | 2,15 | 7.574 | 5.639.379.600 |
| 2/4/2025 | 2,14 | 2,12 | -0,93% | 2,06 | 2,22 | 2,12 | 2,12 | 2,13 | 8.589 | 7.063.188.400 |
| 1/4/2025 | 2,12 | 2,14 | +0,94% | 2,09 | 2,16 | 2,12 | 2,14 | 2,15 | 8.677 | 4.911.102.300 |
| 31/3/2025 | 2,23 | 2,12 | -6,19% | 2,11 | 2,23 | 2,15 | 2,12 | 2,13 | 9.419 | 5.500.001.500 |
| 28/3/2025 | 2,26 | 2,26 | -0,44% | 2,17 | 2,41 | 2,27 | 2,25 | 2,27 | 11.099 | 9.821.580.600 |
| 27/3/2025 | 2,35 | 2,27 | -2,58% | 2,13 | 2,49 | 2,30 | 2,26 | 2,28 | 14.937 | 16.741.519.900 |
| 26/3/2025 | 2,29 | 2,33 | +3,10% | 2,24 | 2,40 | 2,30 | 2,33 | 2,34 | 13.455 | 7.245.769.700 |
| 25/3/2025 | 2,17 | 2,26 | +6,60% | 2,15 | 2,28 | 2,24 | 2,26 | 2,27 | 7.280 | 5.767.238.000 |
| 24/3/2025 | 1,97 | 2,12 | +7,07% | 1,96 | 2,20 | 2,12 | 2,11 | 2,12 | 8.364 | 7.073.569.200 |
| 21/3/2025 | 2,02 | 1,98 | -2,46% | 1,97 | 2,03 | 1,99 | 1,98 | 1,99 | 6.168 | 3.575.957.200 |
| 20/3/2025 | 2,04 | 2,03 | -0,98% | 1,99 | 2,10 | 2,03 | 2,02 | 2,03 | 7.623 | 3.035.273.500 |
| 19/3/2025 | 1,96 | 2,05 | +5,13% | 1,96 | 2,08 | 2,03 | 2,05 | 2,06 | 7.288 | 3.477.846.700 |
| 18/3/2025 | 2,00 | 1,95 | -3,47% | 1,91 | 2,03 | 1,95 | 1,95 | 1,96 | 5.259 | 3.319.445.000 |
| 17/3/2025 | 2,01 | 2,02 | 0,00% | 1,99 | 2,07 | 2,03 | 2,02 | 2,03 | 4.594 | 1.992.968.200 |
| 14/3/2025 | 1,87 | 2,02 | +8,02% | 1,87 | 2,03 | 1,97 | 2,01 | 2,02 | 5.586 | 3.495.290.800 |
| 13/3/2025 | 1,86 | 1,87 | +0,54% | 1,84 | 1,88 | 1,85 | 1,85 | 1,87 | 3.246 | 1.150.019.500 |
| 12/3/2025 | 1,85 | 1,86 | +0,54% | 1,83 | 1,89 | 1,85 | 1,85 | 1,86 | 4.721 | 2.627.780.800 |
| 11/3/2025 | 1,82 | 1,85 | +1,65% | 1,79 | 1,85 | 1,82 | 1,84 | 1,85 | 5.932 | 2.603.833.700 |
| 10/3/2025 | 1,85 | 1,82 | -2,67% | 1,78 | 1,88 | 1,84 | 1,82 | 1,83 | 6.149 | 3.168.852.300 |
| 7/3/2025 | 1,75 | 1,87 | +5,06% | 1,73 | 1,91 | 1,84 | 1,87 | 1,89 | 7.919 | 4.491.423.500 |
| 6/3/2025 | 1,73 | 1,78 | +2,89% | 1,72 | 1,80 | 1,76 | 1,78 | 1,79 | 5.357 | 2.897.720.500 |
| 5/3/2025 | 1,73 | 1,73 | 0,00% | 1,71 | 1,77 | 1,73 | 1,73 | 1,74 | 2.809 | 987.496.000 |
| 28/2/2025 | 1,76 | 1,73 | -1,70% | 1,68 | 1,78 | 1,72 | 1,72 | 1,73 | 7.218 | 1.931.464.000 |
| 27/2/2025 | 1,76 | 1,76 | +0,57% | 1,73 | 1,78 | 1,75 | 1,75 | 1,76 | 5.324 | 2.555.881.300 |
| 26/2/2025 | 1,86 | 1,75 | -4,37% | 1,75 | 1,89 | 1,80 | 1,75 | 1,76 | 4.077 | 2.419.015.400 |
| 25/2/2025 | 1,77 | 1,83 | +3,98% | 1,77 | 1,84 | 1,80 | 1,82 | 1,83 | 5.110 | 1.928.352.300 |
| 24/2/2025 | 1,85 | 1,76 | -4,35% | 1,76 | 1,87 | 1,79 | 1,76 | 1,77 | 5.251 | 3.854.768.900 |
| 21/2/2025 | 1,82 | 1,84 | +1,66% | 1,80 | 1,85 | 1,82 | 1,83 | 1,84 | 5.677 | 3.484.149.800 |
| 20/2/2025 | 1,87 | 1,81 | -2,16% | 1,80 | 1,91 | 1,83 | 1,81 | 1,82 | 7.278 | 3.663.008.100 |
| 19/2/2025 | 2,02 | 1,85 | -9,31% | 1,85 | 2,02 | 1,93 | 1,85 | 1,86 | 9.137 | 5.086.158.500 |
| 18/2/2025 | 2,06 | 2,04 | -1,45% | 2,01 | 2,09 | 2,04 | 2,04 | 2,05 | 5.877 | 4.247.822.100 |
| 17/2/2025 | 1,98 | 2,07 | +4,55% | 1,98 | 2,10 | 2,06 | 2,07 | 2,08 | 5.459 | 3.240.797.000 |
| 14/2/2025 | 1,87 | 1,98 | +7,03% | 1,86 | 2,00 | 1,92 | 1,97 | 1,98 | 6.926 | 5.801.896.400 |
| 13/2/2025 | 1,84 | 1,85 | +1,09% | 1,81 | 1,85 | 1,82 | 1,83 | 1,85 | 6.577 | 3.147.585.600 |
| 12/2/2025 | 1,90 | 1,83 | -5,67% | 1,82 | 1,90 | 1,84 | 1,83 | 1,84 | 10.796 | 4.171.037.400 |
| 11/2/2025 | 1,86 | 1,94 | +4,30% | 1,84 | 1,94 | 1,90 | 1,93 | 1,94 | 4.207 | 3.331.265.400 |
| 10/2/2025 | 1,84 | 1,86 | +1,64% | 1,83 | 1,94 | 1,87 | 1,85 | 1,86 | 3.805 | 3.465.573.500 |
| 7/2/2025 | 1,90 | 1,83 | -3,17% | 1,80 | 1,91 | 1,84 | 1,82 | 1,83 | 4.157 | 2.662.380.200 |
| 6/2/2025 | 1,80 | 1,89 | +3,85% | 1,80 | 1,92 | 1,87 | 1,89 | 1,90 | 5.728 | 3.909.303.200 |
| 5/2/2025 | 1,92 | 1,82 | -5,21% | 1,79 | 1,93 | 1,85 | 1,82 | 1,83 | 6.491 | 3.878.448.900 |
| 4/2/2025 | 1,96 | 1,92 | -3,03% | 1,87 | 1,97 | 1,92 | 1,92 | 1,93 | 5.276 | 3.660.944.500 |
| 3/2/2025 | 1,93 | 1,98 | +0,51% | 1,88 | 1,99 | 1,94 | 1,97 | 1,98 | 4.526 | 4.940.646.800 |
| 31/1/2025 | 1,94 | 1,97 | +1,03% | 1,90 | 1,97 | 1,93 | 1,95 | 1,97 | 5.937 | 4.111.733.800 |
| 30/1/2025 | 1,79 | 1,95 | +8,33% | 1,79 | 1,96 | 1,88 | 1,94 | 1,96 | 8.444 | 6.961.169.100 |
| 29/1/2025 | 1,78 | 1,80 | +1,69% | 1,71 | 1,80 | 1,75 | 1,79 | 1,80 | 7.562 | 3.505.406.100 |
| 28/1/2025 | 1,84 | 1,77 | -4,84% | 1,77 | 1,86 | 1,79 | 1,77 | 1,78 | 6.710 | 4.572.543.200 |
| 27/1/2025 | 1,77 | 1,86 | +4,49% | 1,73 | 1,91 | 1,85 | 1,85 | 1,86 | 6.999 | 4.989.939.400 |
| 24/1/2025 | 1,85 | 1,78 | -2,73% | 1,78 | 1,86 | 1,81 | 1,78 | 1,79 | 5.933 | 2.303.848.500 |
| 23/1/2025 | 1,82 | 1,83 | -0,54% | 1,81 | 1,92 | 1,87 | 1,83 | 1,84 | 9.111 | 5.023.146.900 |
| 22/1/2025 | 1,75 | 1,84 | +6,36% | 1,70 | 1,92 | 1,78 | 1,83 | 1,84 | 11.018 | 5.814.804.000 |
| 21/1/2025 | 1,70 | 1,73 | +1,17% | 1,67 | 1,73 | 1,69 | 1,71 | 1,73 | 4.275 | 2.381.538.500 |
| 20/1/2025 | 1,69 | 1,71 | 0,00% | 1,65 | 1,71 | 1,68 | 1,70 | 1,71 | 3.021 | 2.158.935.600 |
| 17/1/2025 | 1,68 | 1,71 | +1,79% | 1,68 | 1,74 | 1,70 | 1,70 | 1,71 | 9.801 | 4.486.582.700 |
| 16/1/2025 | 1,76 | 1,68 | -5,62% | 1,67 | 1,76 | 1,70 | 1,67 | 1,68 | 6.974 | 2.752.627.600 |
| 15/1/2025 | 1,66 | 1,78 | +7,88% | 1,65 | 1,79 | 1,73 | 1,77 | 1,79 | 8.939 | 3.334.693.800 |
| 14/1/2025 | 1,63 | 1,65 | +0,61% | 1,61 | 1,66 | 1,63 | 1,64 | 1,65 | 4.421 | 1.546.588.600 |
| 13/1/2025 | 1,66 | 1,64 | -1,20% | 1,60 | 1,67 | 1,63 | 1,63 | 1,64 | 4.502 | 1.204.813.400 |
| 10/1/2025 | 1,62 | 1,66 | +2,47% | 1,60 | 1,68 | 1,64 | 1,66 | 1,67 | 6.509 | 3.032.112.400 |
| 9/1/2025 | 1,58 | 1,62 | +1,25% | 1,58 | 1,65 | 1,61 | 1,61 | 1,63 | 7.899 | 2.691.598.200 |
| 8/1/2025 | 1,63 | 1,60 | -1,23% | 1,53 | 1,63 | 1,57 | 1,60 | 1,61 | 17.621 | 3.524.313.800 |
| 7/1/2025 | 1,59 | 1,62 | +3,85% | 1,55 | 1,63 | 1,59 | 1,62 | 1,63 | 6.528 | 2.862.337.300 |
| 6/1/2025 | 1,54 | 1,56 | +4,00% | 1,53 | 1,58 | 1,55 | 1,55 | 1,56 | 7.369 | 3.898.584.000 |
| 3/1/2025 | 1,52 | 1,50 | 0,00% | 1,45 | 1,54 | 1,48 | 1,49 | 1,50 | 8.692 | 2.693.288.500 |
| 2/1/2025 | 1,39 | 1,50 | +8,70% | 1,36 | 1,54 | 1,47 | 1,49 | 1,50 | 12.714 | 5.781.642.400 |
| 30/12/2024 | 1,40 | 1,38 | -1,43% | 1,33 | 1,42 | 1,36 | 1,38 | 1,39 | 16.338 | 5.249.000.000 |
| 27/12/2024 | 1,45 | 1,40 | -2,10% | 1,38 | 1,47 | 1,41 | 1,40 | 1,41 | 17.548 | 5.855.755.000 |
| 26/12/2024 | 1,55 | 1,43 | -7,74% | 1,42 | 1,57 | 1,47 | 1,42 | 1,43 | 12.098 | 5.231.835.800 |
| 23/12/2024 | 1,62 | 1,55 | -6,06% | 1,55 | 1,63 | 1,57 | 1,55 | 1,56 | 7.650 | 3.602.260.800 |
| 20/12/2024 | 1,62 | 1,65 | +1,23% | 1,60 | 1,71 | 1,65 | 1,65 | 1,66 | 11.110 | 6.062.646.700 |
| 19/12/2024 | 1,55 | 1,63 | +5,16% | 1,54 | 1,68 | 1,61 | 1,63 | 1,64 | 28.320 | 6.470.578.200 |
| 18/12/2024 | 1,85 | 1,55 | -17,11% | 1,51 | 1,85 | 1,64 | 1,54 | 1,56 | 18.786 | 9.180.951.400 |
| 17/12/2024 | 1,89 | 1,87 | -0,53% | 1,81 | 1,91 | 1,86 | 1,86 | 1,87 | 13.201 | 5.406.801.300 |
| 16/12/2024 | 1,96 | 1,88 | -4,08% | 1,87 | 1,99 | 1,93 | 1,87 | 1,88 | 6.670 | 3.354.266.900 |
| 13/12/2024 | 2,06 | 1,96 | -4,85% | 1,94 | 2,09 | 2,01 | 1,96 | 1,97 | 9.688 | 4.669.523.200 |
| 12/12/2024 | 2,12 | 2,06 | -6,36% | 2,03 | 2,14 | 2,08 | 2,06 | 2,07 | 11.759 | 4.611.922.600 |
| 11/12/2024 | 2,20 | 2,20 | +0,46% | 2,06 | 2,32 | 2,16 | 2,19 | 2,20 | 13.216 | 7.557.349.400 |
| 10/12/2024 | 2,14 | 2,19 | +5,29% | 2,12 | 2,22 | 2,17 | 2,18 | 2,19 | 11.295 | 5.871.949.500 |
| 9/12/2024 | 2,07 | 2,08 | +0,97% | 1,97 | 2,11 | 2,05 | 2,07 | 2,08 | 11.067 | 6.233.212.800 |
| 6/12/2024 | 2,32 | 2,06 | -11,59% | 2,02 | 2,37 | 2,17 | 2,05 | 2,07 | 15.781 | 9.143.081.000 |
| 5/12/2024 | 2,64 | 2,33 | -8,98% | 2,30 | 2,65 | 2,44 | 2,32 | 2,33 | 16.178 | 12.241.115.700 |
| 4/12/2024 | 2,53 | 2,56 | +1,99% | 2,48 | 2,62 | 2,55 | 2,56 | 2,57 | 14.807 | 6.163.115.100 |
| 3/12/2024 | 2,42 | 2,51 | +3,72% | 2,42 | 2,57 | 2,49 | 2,50 | 2,51 | 13.059 | 7.536.323.900 |
| 2/12/2024 | 2,40 | 2,42 | +0,83% | 2,33 | 2,51 | 2,42 | 2,41 | 2,42 | 12.654 | 5.376.180.700 |
| 29/11/2024 | 2,28 | 2,40 | +3,00% | 2,20 | 2,40 | 2,30 | 2,39 | 2,40 | 23.842 | 10.106.414.100 |
| 28/11/2024 | 2,69 | 2,33 | -13,38% | 2,30 | 2,72 | 2,48 | 2,32 | 2,33 | 19.718 | 10.626.930.000 |
| 27/11/2024 | 2,86 | 2,69 | -5,28% | 2,68 | 2,92 | 2,81 | 2,68 | 2,69 | 19.177 | 15.415.294.200 |
| 26/11/2024 | 2,76 | 2,84 | +3,27% | 2,71 | 2,87 | 2,79 | 2,84 | 2,85 | 14.486 | 12.581.201.600 |
| 25/11/2024 | 2,52 | 2,75 | +8,70% | 2,51 | 2,83 | 2,72 | 2,74 | 2,75 | 13.447 | 13.533.947.700 |
| 22/11/2024 | 2,45 | 2,53 | +5,42% | 2,29 | 2,53 | 2,44 | 2,53 | 2,54 | 10.597 | 8.339.971.700 |
| 21/11/2024 | 2,35 | 2,40 | +1,27% | 2,31 | 2,48 | 2,39 | 2,40 | 2,41 | 11.061 | 10.446.469.200 |
| 19/11/2024 | 2,30 | 2,37 | +2,60% | 2,27 | 2,39 | 2,33 | 2,37 | 2,38 | 9.002 | 5.291.668.500 |
| 18/11/2024 | 2,32 | 2,31 | +0,43% | 2,20 | 2,33 | 2,25 | 2,30 | 2,32 | 10.259 | 4.625.136.300 |
| 14/11/2024 | 2,17 | 2,30 | +5,99% | 2,17 | 2,35 | 2,27 | 2,29 | 2,30 | 11.644 | 13.175.841.900 |
| 13/11/2024 | 2,30 | 2,17 | +2,36% | 2,16 | 2,36 | 2,24 | 2,16 | 2,17 | 23.105 | 18.808.783.900 |
| 12/11/2024 | 2,07 | 2,12 | +1,92% | 2,05 | 2,12 | 2,08 | 2,11 | 2,12 | 6.526 | 3.484.714.500 |
| 11/11/2024 | 2,02 | 2,08 | +1,96% | 2,00 | 2,08 | 2,03 | 2,08 | 2,09 | 5.884 | 2.228.723.400 |
| 8/11/2024 | 2,02 | 2,04 | -1,45% | 2,00 | 2,06 | 2,02 | 2,03 | 2,05 | 8.461 | 2.433.263.300 |
| 7/11/2024 | 2,19 | 2,07 | -6,76% | 2,05 | 2,25 | 2,13 | 2,06 | 2,07 | 6.454 | 5.546.127.000 |
| 6/11/2024 | 2,09 | 2,22 | +3,74% | 2,08 | 2,22 | 2,14 | 2,20 | 2,22 | 7.824 | 4.335.569.800 |
| 5/11/2024 | 2,10 | 2,14 | +0,94% | 2,07 | 2,17 | 2,12 | 2,14 | 2,15 | 5.597 | 2.994.938.000 |
| 4/11/2024 | 1,98 | 2,12 | +9,28% | 1,98 | 2,14 | 2,08 | 2,12 | 2,13 | 10.713 | 4.658.075.300 |
| 1/11/2024 | 2,05 | 1,94 | -5,37% | 1,93 | 2,06 | 1,98 | 1,94 | 1,95 | 7.420 | 4.201.598.400 |
| 31/10/2024 | 2,15 | 2,05 | -5,09% | 2,04 | 2,17 | 2,09 | 2,04 | 2,05 | 6.786 | 3.469.120.900 |
| 30/10/2024 | 2,06 | 2,16 | +4,35% | 2,00 | 2,17 | 2,10 | 2,16 | 2,17 | 7.305 | 4.710.133.400 |
| 29/10/2024 | 2,14 | 2,07 | -3,27% | 2,07 | 2,18 | 2,12 | 2,07 | 2,08 | 6.797 | 3.256.087.300 |
| 28/10/2024 | 2,11 | 2,14 | +2,88% | 2,07 | 2,20 | 2,15 | 2,14 | 2,15 | 5.915 | 3.751.993.800 |
| 25/10/2024 | 1,98 | 2,08 | +5,05% | 1,98 | 2,14 | 2,08 | 2,08 | 2,09 | 10.743 | 5.500.607.400 |
| 24/10/2024 | 1,89 | 1,98 | +4,76% | 1,87 | 1,98 | 1,93 | 1,97 | 1,98 | 4.839 | 1.739.576.300 |
| 23/10/2024 | 1,88 | 1,89 | +0,53% | 1,85 | 1,91 | 1,88 | 1,88 | 1,89 | 4.925 | 2.697.598.800 |
| 22/10/2024 | 1,89 | 1,88 | -1,05% | 1,84 | 1,91 | 1,86 | 1,88 | 1,89 | 4.728 | 2.639.502.600 |
| 21/10/2024 | 1,85 | 1,90 | +2,15% | 1,85 | 1,93 | 1,89 | 1,90 | 1,91 | 4.432 | 2.900.485.800 |
| 18/10/2024 | 1,85 | 1,86 | +1,09% | 1,82 | 1,87 | 1,84 | 1,85 | 1,86 | 5.479 | 2.053.055.600 |
| 17/10/2024 | 1,87 | 1,84 | -1,08% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 5.672 | 2.133.395.600 |
| 16/10/2024 | 1,85 | 1,86 | +1,09% | 1,83 | 1,88 | 1,85 | 1,85 | 1,86 | 7.186 | 1.538.751.000 |
| 15/10/2024 | 1,85 | 1,84 | -0,54% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 3.084 | 1.463.830.300 |
| 14/10/2024 | 1,81 | 1,85 | +1,65% | 1,79 | 1,88 | 1,83 | 1,85 | 1,86 | 4.568 | 2.405.408.100 |
| 11/10/2024 | 1,84 | 1,82 | +0,55% | 1,79 | 1,84 | 1,81 | 1,81 | 1,82 | 4.357 | 1.236.146.200 |
| 10/10/2024 | 1,82 | 1,81 | 0,00% | 1,80 | 1,83 | 1,81 | 1,81 | 1,82 | 5.475 | 1.379.501.100 |
| 9/10/2024 | 1,84 | 1,81 | -1,63% | 1,80 | 1,85 | 1,81 | 1,81 | 1,82 | 9.300 | 1.660.063.200 |
| 8/10/2024 | 1,83 | 1,84 | +1,10% | 1,81 | 1,86 | 1,83 | 1,83 | 1,84 | 5.054 | 2.256.288.900 |
| 7/10/2024 | 1,84 | 1,82 | -1,09% | 1,82 | 1,86 | 1,83 | 1,82 | 1,83 | 5.271 | 1.854.062.000 |
| 4/10/2024 | 1,85 | 1,84 | -1,08% | 1,83 | 1,86 | 1,84 | 1,83 | 1,84 | 6.143 | 1.076.648.400 |
| 3/10/2024 | 1,85 | 1,86 | -0,53% | 1,82 | 1,86 | 1,84 | 1,85 | 1,86 | 6.379 | 1.669.916.300 |
| 2/10/2024 | 1,88 | 1,87 | +1,08% | 1,85 | 1,90 | 1,87 | 1,86 | 1,87 | 9.536 | 2.458.465.900 |
| 1/10/2024 | 1,87 | 1,85 | -0,54% | 1,84 | 1,89 | 1,85 | 1,85 | 1,86 | 11.436 | 2.451.627.900 |
| 30/9/2024 | 1,91 | 1,86 | 0,00% | 1,84 | 1,91 | 1,87 | 1,86 | 1,87 | 4.652 | 1.359.017.500 |
| 26/9/2024 | 1,88 | 1,86 | +1,09% | 1,85 | 1,93 | 1,88 | 1,85 | 1,86 | 14.841 | 3.264.055.100 |
| 25/9/2024 | 1,86 | 1,84 | -1,08% | 1,82 | 1,90 | 1,85 | 1,83 | 1,84 | 5.805 | 1.917.754.200 |
| 24/9/2024 | 1,91 | 1,86 | -0,53% | 1,86 | 1,95 | 1,89 | 1,86 | 1,87 | 5.582 | 2.137.422.000 |
| 23/9/2024 | 1,87 | 1,87 | 0,00% | 1,83 | 1,90 | 1,86 | 1,86 | 1,87 | 7.607 | 2.125.166.500 |
| 20/9/2024 | 2,00 | 1,87 | -6,97% | 1,85 | 2,01 | 1,90 | 1,87 | 1,88 | 15.772 | 6.839.949.800 |
| 19/9/2024 | 2,09 | 2,01 | -2,90% | 1,98 | 2,14 | 2,04 | 2,01 | 2,02 | 14.439 | 7.592.058.700 |
| 18/9/2024 | 2,08 | 2,07 | -0,96% | 2,06 | 2,24 | 2,14 | 2,07 | 2,08 | 11.091 | 8.158.794.000 |
| 17/9/2024 | 2,03 | 2,09 | +2,45% | 2,00 | 2,20 | 2,11 | 2,09 | 2,10 | 13.219 | 9.352.063.900 |
| 16/9/2024 | 2,01 | 2,04 | -1,92% | 1,92 | 2,09 | 2,02 | 2,04 | 2,05 | 7.945 | 5.546.238.400 |
| 13/9/2024 | 1,84 | 2,08 | +14,29% | 1,84 | 2,14 | 2,00 | 2,06 | 2,08 | 18.465 | 10.881.176.300 |
| 12/9/2024 | 1,96 | 1,82 | -2,67% | 1,82 | 2,03 | 1,90 | 1,82 | 1,83 | 10.032 | 6.744.024.100 |
| 11/9/2024 | 1,80 | 1,87 | +3,89% | 1,77 | 1,88 | 1,82 | 1,87 | 1,88 | 5.244 | 3.020.749.700 |
| 10/9/2024 | 1,82 | 1,80 | -0,55% | 1,75 | 1,82 | 1,78 | 1,79 | 1,80 | 7.213 | 3.137.053.200 |