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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 2,05 | 1,92 | -7,69% | 1,91 | 2,06 | 1,94 | 1,91 | 1,92 | 5.833 | 3.696.733.100 |
| 11/3/2026 | 2,05 | 2,08 | +0,48% | 2,03 | 2,11 | 2,07 | 2,08 | 2,09 | 2.565 | 1.045.806.100 |
| 10/3/2026 | 2,02 | 2,07 | +3,50% | 2,00 | 2,12 | 2,07 | 2,07 | 2,08 | 4.985 | 2.034.466.300 |
| 9/3/2026 | 2,01 | 2,00 | -1,96% | 1,95 | 2,03 | 1,98 | 1,99 | 2,00 | 5.264 | 2.008.857.300 |
| 6/3/2026 | 2,07 | 2,04 | -1,45% | 2,02 | 2,11 | 2,05 | 2,03 | 2,04 | 6.313 | 1.434.050.300 |
| 5/3/2026 | 2,15 | 2,07 | -3,72% | 2,07 | 2,15 | 2,10 | 2,07 | 2,08 | 3.808 | 1.979.600.900 |
| 4/3/2026 | 2,13 | 2,15 | +2,38% | 2,09 | 2,17 | 2,13 | 2,15 | 2,16 | 5.414 | 3.426.451.400 |
| 3/3/2026 | 2,15 | 2,10 | -5,83% | 2,04 | 2,15 | 2,09 | 2,10 | 2,11 | 9.596 | 4.714.252.200 |
| 2/3/2026 | 2,24 | 2,23 | -3,04% | 2,19 | 2,27 | 2,23 | 2,22 | 2,23 | 13.492 | 4.246.354.100 |
| 27/2/2026 | 2,28 | 2,30 | 0,00% | 2,25 | 2,34 | 2,29 | 2,29 | 2,30 | 5.801 | 3.630.055.700 |
| 26/2/2026 | 2,26 | 2,30 | +2,22% | 2,25 | 2,31 | 2,28 | 2,30 | 2,31 | 5.052 | 2.328.305.400 |
| 25/2/2026 | 2,38 | 2,25 | -5,06% | 2,22 | 2,39 | 2,27 | 2,25 | 2,26 | 10.585 | 7.967.661.100 |
| 24/2/2026 | 2,42 | 2,37 | -2,47% | 2,33 | 2,46 | 2,37 | 2,36 | 2,37 | 7.018 | 4.278.008.300 |
| 23/2/2026 | 2,43 | 2,43 | -0,41% | 2,39 | 2,46 | 2,41 | 2,42 | 2,43 | 4.890 | 4.802.237.500 |
| 20/2/2026 | 2,33 | 2,44 | +3,39% | 2,32 | 2,47 | 2,39 | 2,43 | 2,44 | 6.726 | 5.272.455.100 |
| 19/2/2026 | 2,34 | 2,36 | +1,29% | 2,29 | 2,39 | 2,34 | 2,35 | 2,36 | 7.254 | 2.697.291.400 |
| 18/2/2026 | 2,48 | 2,33 | -3,72% | 2,32 | 2,48 | 2,37 | 2,33 | 2,34 | 9.482 | 3.977.833.600 |
| 13/2/2026 | 2,56 | 2,42 | -11,03% | 2,42 | 2,75 | 2,54 | 2,42 | 2,43 | 14.521 | 16.690.477.200 |
| 11/2/2026 | 2,53 | 2,72 | +8,80% | 2,50 | 2,73 | 2,63 | 2,71 | 2,72 | 14.310 | 10.729.563.700 |
| 10/2/2026 | 2,50 | 2,50 | -0,40% | 2,46 | 2,54 | 2,49 | 2,49 | 2,50 | 9.500 | 4.141.739.200 |
| 9/2/2026 | 2,54 | 2,51 | 0,00% | 2,44 | 2,55 | 2,48 | 2,49 | 2,51 | 8.361 | 5.444.885.600 |
| 6/2/2026 | 2,55 | 2,51 | -1,57% | 2,44 | 2,58 | 2,51 | 2,50 | 2,51 | 9.817 | 6.334.964.200 |
| 5/2/2026 | 2,57 | 2,55 | -1,16% | 2,45 | 2,65 | 2,57 | 2,53 | 2,55 | 15.428 | 6.755.294.600 |
| 4/2/2026 | 2,50 | 2,58 | +1,18% | 2,45 | 2,58 | 2,52 | 2,57 | 2,58 | 11.356 | 7.130.976.700 |
| 3/2/2026 | 2,52 | 2,55 | +2,41% | 2,44 | 2,57 | 2,50 | 2,53 | 2,55 | 14.247 | 11.061.172.200 |
| 2/2/2026 | 2,59 | 2,49 | -4,96% | 2,44 | 2,59 | 2,50 | 2,48 | 2,49 | 12.089 | 8.419.856.600 |
| 30/1/2026 | 2,26 | 2,62 | +17,49% | 2,26 | 2,63 | 2,53 | 2,61 | 2,62 | 19.754 | 20.500.249.800 |
| 29/1/2026 | 2,66 | 2,23 | -15,53% | 2,18 | 2,67 | 2,38 | 2,23 | 2,25 | 13.151 | 11.599.728.900 |
| 28/1/2026 | 2,66 | 2,64 | -0,38% | 2,57 | 2,75 | 2,66 | 2,64 | 2,65 | 6.961 | 7.116.972.400 |
| 27/1/2026 | 2,52 | 2,65 | +5,58% | 2,50 | 2,70 | 2,61 | 2,64 | 2,65 | 9.350 | 7.005.654.500 |
| 26/1/2026 | 2,43 | 2,51 | +3,72% | 2,35 | 2,53 | 2,42 | 2,51 | 2,52 | 6.813 | 7.196.476.700 |
| 23/1/2026 | 2,40 | 2,42 | +1,68% | 2,25 | 2,46 | 2,34 | 2,41 | 2,42 | 9.087 | 8.448.431.500 |
| 22/1/2026 | 2,39 | 2,38 | -0,83% | 2,33 | 2,53 | 2,43 | 2,37 | 2,39 | 8.030 | 6.560.997.500 |
| 21/1/2026 | 2,40 | 2,40 | +0,42% | 2,17 | 2,45 | 2,33 | 2,39 | 2,40 | 11.656 | 8.180.953.000 |
| 20/1/2026 | 2,52 | 2,39 | -4,78% | 2,39 | 2,64 | 2,53 | 2,38 | 2,39 | 10.680 | 9.713.863.200 |
| 19/1/2026 | 2,43 | 2,51 | +4,15% | 2,39 | 2,65 | 2,55 | 2,50 | 2,53 | 10.456 | 10.472.127.400 |
| 16/1/2026 | 2,68 | 2,41 | -10,74% | 2,03 | 2,79 | 2,45 | 2,40 | 2,41 | 17.841 | 19.654.705.600 |
| 15/1/2026 | 2,63 | 2,70 | +2,27% | 2,54 | 2,70 | 2,63 | 2,69 | 2,70 | 19.878 | 6.584.189.700 |
| 14/1/2026 | 2,59 | 2,64 | +1,54% | 2,56 | 2,68 | 2,61 | 2,63 | 2,64 | 5.915 | 4.183.178.000 |
| 13/1/2026 | 2,57 | 2,60 | +0,39% | 2,44 | 2,60 | 2,53 | 2,60 | 2,61 | 5.999 | 4.091.300.600 |
| 12/1/2026 | 2,52 | 2,59 | +2,78% | 2,46 | 2,64 | 2,56 | 2,58 | 2,59 | 7.508 | 4.348.409.500 |
| 9/1/2026 | 2,33 | 2,52 | +7,23% | 2,33 | 2,52 | 2,47 | 2,50 | 2,52 | 8.133 | 5.341.546.500 |
| 8/1/2026 | 2,30 | 2,35 | +2,62% | 2,27 | 2,35 | 2,30 | 2,34 | 2,35 | 7.216 | 2.275.705.400 |
| 7/1/2026 | 2,32 | 2,29 | -1,29% | 2,24 | 2,33 | 2,27 | 2,26 | 2,29 | 6.797 | 2.192.516.700 |
| 6/1/2026 | 2,29 | 2,32 | +1,75% | 2,25 | 2,35 | 2,29 | 2,30 | 2,32 | 10.313 | 2.895.204.200 |
| 5/1/2026 | 2,23 | 2,28 | +3,64% | 2,17 | 2,33 | 2,26 | 2,25 | 2,28 | 9.008 | 3.881.710.600 |
| 2/1/2026 | 2,17 | 2,20 | +1,85% | 2,13 | 2,20 | 2,18 | 2,19 | 2,20 | 9.224 | 4.264.643.500 |
| 30/12/2025 | 2,16 | 2,16 | +2,37% | 2,13 | 2,19 | 2,15 | 2,15 | 2,16 | 8.425 | 2.354.585.800 |
| 29/12/2025 | 2,09 | 2,11 | +1,93% | 2,07 | 2,15 | 2,11 | 2,10 | 2,11 | 8.670 | 1.828.682.300 |
| 26/12/2025 | 2,02 | 2,07 | +1,97% | 2,00 | 2,07 | 2,04 | 2,06 | 2,07 | 5.732 | 1.361.194.300 |
| 23/12/2025 | 1,99 | 2,03 | +2,53% | 1,98 | 2,08 | 2,03 | 2,03 | 2,04 | 6.672 | 2.069.562.700 |
| 22/12/2025 | 2,02 | 1,98 | -1,98% | 1,97 | 2,02 | 1,99 | 1,98 | 1,99 | 4.334 | 889.335.600 |
| 19/12/2025 | 1,95 | 2,02 | +4,12% | 1,92 | 2,05 | 2,00 | 2,01 | 2,02 | 14.740 | 2.998.383.900 |
| 18/12/2025 | 1,95 | 1,94 | 0,00% | 1,92 | 1,98 | 1,94 | 1,94 | 1,95 | 7.703 | 1.163.388.900 |
| 17/12/2025 | 1,96 | 1,94 | -0,51% | 1,91 | 1,98 | 1,93 | 1,93 | 1,94 | 9.445 | 1.523.478.500 |
| 16/12/2025 | 1,97 | 1,95 | -2,01% | 1,94 | 2,00 | 1,96 | 1,95 | 1,96 | 9.763 | 1.505.000.200 |
| 15/12/2025 | 2,01 | 1,99 | -0,50% | 1,96 | 2,04 | 2,00 | 1,99 | 2,00 | 9.959 | 1.462.068.800 |
| 12/12/2025 | 1,97 | 2,00 | +1,01% | 1,97 | 2,04 | 2,00 | 2,00 | 2,01 | 5.135 | 1.201.758.000 |
| 11/12/2025 | 1,95 | 1,98 | +0,51% | 1,94 | 1,99 | 1,96 | 1,97 | 1,98 | 3.658 | 1.320.328.200 |
| 10/12/2025 | 1,96 | 1,97 | +1,03% | 1,93 | 1,98 | 1,95 | 1,96 | 1,97 | 5.390 | 1.118.069.700 |
| 9/12/2025 | 1,90 | 1,95 | +2,63% | 1,85 | 2,01 | 1,94 | 1,95 | 1,96 | 6.072 | 2.798.534.900 |
| 8/12/2025 | 1,94 | 1,90 | 0,00% | 1,90 | 1,97 | 1,92 | 1,89 | 1,91 | 5.044 | 1.774.943.000 |
| 5/12/2025 | 2,02 | 1,90 | -5,94% | 1,88 | 2,05 | 1,96 | 1,89 | 1,91 | 11.055 | 3.638.605.200 |
| 4/12/2025 | 2,03 | 2,02 | +1,00% | 2,01 | 2,10 | 2,05 | 2,02 | 2,03 | 8.741 | 4.340.642.600 |
| 3/12/2025 | 1,95 | 2,00 | +3,63% | 1,93 | 2,06 | 2,01 | 2,00 | 2,01 | 10.044 | 4.243.090.400 |
| 2/12/2025 | 1,81 | 1,93 | +6,63% | 1,81 | 1,95 | 1,89 | 1,92 | 1,93 | 8.284 | 4.236.304.300 |
| 1/12/2025 | 1,93 | 1,81 | -3,72% | 1,81 | 1,98 | 1,86 | 1,81 | 1,82 | 6.865 | 2.813.247.900 |
| 28/11/2025 | 1,85 | 1,88 | +0,53% | 1,77 | 1,90 | 1,82 | 1,87 | 1,88 | 9.754 | 5.619.299.400 |
| 27/11/2025 | 1,74 | 1,87 | +6,86% | 1,73 | 1,91 | 1,80 | 1,86 | 1,88 | 8.489 | 3.249.255.500 |
| 26/11/2025 | 1,75 | 1,75 | 0,00% | 1,74 | 1,77 | 1,75 | 1,74 | 1,76 | 5.622 | 1.477.552.800 |
| 25/11/2025 | 1,73 | 1,75 | +1,16% | 1,73 | 1,79 | 1,76 | 1,75 | 1,76 | 6.219 | 2.226.350.000 |
| 24/11/2025 | 1,83 | 1,73 | -5,46% | 1,72 | 1,86 | 1,78 | 1,73 | 1,74 | 11.912 | 3.393.176.100 |
| 21/11/2025 | 1,95 | 1,83 | -7,11% | 1,81 | 1,96 | 1,87 | 1,83 | 1,84 | 11.257 | 3.759.063.600 |
| 19/11/2025 | 1,94 | 1,97 | +0,51% | 1,89 | 2,03 | 1,95 | 1,97 | 1,98 | 10.006 | 4.652.302.200 |
| 18/11/2025 | 1,84 | 1,96 | +4,81% | 1,84 | 2,04 | 1,95 | 1,95 | 1,96 | 8.401 | 5.603.585.400 |
| 17/11/2025 | 1,81 | 1,87 | +3,31% | 1,81 | 1,88 | 1,84 | 1,86 | 1,87 | 9.186 | 2.366.961.400 |
| 14/11/2025 | 1,80 | 1,81 | +0,56% | 1,79 | 1,84 | 1,81 | 1,81 | 1,82 | 4.729 | 1.154.122.300 |
| 13/11/2025 | 1,87 | 1,80 | -3,74% | 1,80 | 1,89 | 1,83 | 1,80 | 1,81 | 13.970 | 2.558.092.900 |
| 12/11/2025 | 2,04 | 1,87 | -8,33% | 1,85 | 2,09 | 1,92 | 1,86 | 1,87 | 12.885 | 5.732.181.000 |
| 11/11/2025 | 1,83 | 2,04 | +11,48% | 1,83 | 2,05 | 1,97 | 2,04 | 2,05 | 10.414 | 5.915.885.200 |
| 10/11/2025 | 1,84 | 1,83 | -0,54% | 1,82 | 1,86 | 1,83 | 1,82 | 1,83 | 3.731 | 1.170.550.300 |
| 7/11/2025 | 1,84 | 1,84 | 0,00% | 1,82 | 1,86 | 1,83 | 1,84 | 1,85 | 2.823 | 609.719.500 |
| 6/11/2025 | 1,94 | 1,84 | -5,15% | 1,84 | 1,94 | 1,87 | 1,83 | 1,84 | 6.243 | 2.482.684.300 |
| 5/11/2025 | 1,91 | 1,94 | +1,57% | 1,89 | 1,95 | 1,93 | 1,92 | 1,94 | 9.612 | 1.146.559.300 |
| 4/11/2025 | 1,84 | 1,91 | +2,69% | 1,84 | 1,92 | 1,89 | 1,89 | 1,91 | 6.274 | 1.452.155.800 |
| 3/11/2025 | 1,88 | 1,86 | -1,06% | 1,85 | 1,92 | 1,87 | 1,86 | 1,87 | 7.849 | 1.329.072.500 |
| 31/10/2025 | 1,85 | 1,88 | +2,73% | 1,84 | 1,89 | 1,87 | 1,87 | 1,88 | 6.093 | 1.426.452.000 |
| 30/10/2025 | 1,80 | 1,83 | +0,55% | 1,78 | 1,86 | 1,82 | 1,83 | 1,84 | 5.099 | 975.233.000 |
| 29/10/2025 | 1,80 | 1,82 | +1,11% | 1,79 | 1,86 | 1,83 | 1,82 | 1,83 | 5.816 | 1.254.380.400 |
| 28/10/2025 | 1,87 | 1,80 | -3,23% | 1,78 | 1,87 | 1,82 | 1,79 | 1,80 | 5.880 | 1.335.554.500 |
| 27/10/2025 | 1,88 | 1,86 | +3,91% | 1,81 | 1,91 | 1,85 | 1,85 | 1,86 | 5.460 | 1.967.783.400 |
| 24/10/2025 | 1,71 | 1,79 | +5,29% | 1,71 | 1,81 | 1,75 | 1,79 | 1,80 | 5.152 | 1.672.194.100 |
| 23/10/2025 | 1,69 | 1,70 | +0,59% | 1,67 | 1,71 | 1,69 | 1,70 | 1,71 | 2.957 | 641.591.400 |
| 22/10/2025 | 1,69 | 1,69 | +0,60% | 1,67 | 1,70 | 1,68 | 1,68 | 1,69 | 2.955 | 968.232.900 |
| 21/10/2025 | 1,70 | 1,68 | -1,18% | 1,67 | 1,71 | 1,68 | 1,67 | 1,68 | 3.258 | 983.961.600 |
| 20/10/2025 | 1,68 | 1,70 | +1,80% | 1,67 | 1,72 | 1,69 | 1,69 | 1,71 | 2.751 | 687.427.100 |
| 17/10/2025 | 1,68 | 1,67 | 0,00% | 1,64 | 1,69 | 1,66 | 1,67 | 1,68 | 4.086 | 1.385.636.500 |
| 16/10/2025 | 1,73 | 1,67 | -3,47% | 1,67 | 1,74 | 1,69 | 1,67 | 1,68 | 4.784 | 1.503.563.500 |
| 15/10/2025 | 1,72 | 1,73 | +0,58% | 1,71 | 1,75 | 1,73 | 1,73 | 1,74 | 7.286 | 1.054.567.800 |
| 14/10/2025 | 1,71 | 1,72 | 0,00% | 1,68 | 1,73 | 1,71 | 1,71 | 1,73 | 4.259 | 1.324.613.500 |
| 13/10/2025 | 1,72 | 1,72 | +1,18% | 1,71 | 1,79 | 1,74 | 1,72 | 1,73 | 5.485 | 2.209.071.600 |
| 10/10/2025 | 1,75 | 1,70 | -2,30% | 1,67 | 1,76 | 1,70 | 1,69 | 1,70 | 6.648 | 2.323.488.400 |
| 9/10/2025 | 1,79 | 1,74 | -1,69% | 1,71 | 1,79 | 1,74 | 1,73 | 1,74 | 6.184 | 1.488.617.000 |
| 8/10/2025 | 1,76 | 1,77 | +1,72% | 1,75 | 1,80 | 1,77 | 1,76 | 1,78 | 8.617 | 1.445.474.800 |
| 7/10/2025 | 1,75 | 1,74 | -1,69% | 1,73 | 1,77 | 1,74 | 1,73 | 1,75 | 8.107 | 1.448.331.600 |
| 6/10/2025 | 1,80 | 1,77 | -1,67% | 1,76 | 1,82 | 1,78 | 1,77 | 1,78 | 5.231 | 1.157.935.600 |
| 3/10/2025 | 1,80 | 1,80 | 0,00% | 1,78 | 1,83 | 1,80 | 1,80 | 1,81 | 11.390 | 1.605.456.200 |
| 2/10/2025 | 1,88 | 1,80 | -4,26% | 1,79 | 1,90 | 1,82 | 1,79 | 1,81 | 5.734 | 2.329.498.700 |
| 1/10/2025 | 1,97 | 1,88 | -3,59% | 1,87 | 1,97 | 1,89 | 1,87 | 1,89 | 10.220 | 2.082.740.400 |
| 30/9/2025 | 1,99 | 1,95 | -1,02% | 1,94 | 2,02 | 1,97 | 1,95 | 1,96 | 6.656 | 1.961.699.800 |
| 29/9/2025 | 1,99 | 1,97 | 0,00% | 1,97 | 2,02 | 1,98 | 1,97 | 1,98 | 3.582 | 1.563.147.600 |
| 26/9/2025 | 1,97 | 1,97 | +0,51% | 1,96 | 2,00 | 1,97 | 1,96 | 1,97 | 6.640 | 1.664.055.400 |
| 25/9/2025 | 2,01 | 1,96 | -2,97% | 1,96 | 2,02 | 1,99 | 1,96 | 1,97 | 5.354 | 2.566.019.200 |
| 24/9/2025 | 2,07 | 2,02 | -2,42% | 2,02 | 2,09 | 2,04 | 2,01 | 2,02 | 10.420 | 3.056.739.500 |
| 23/9/2025 | 2,03 | 2,07 | +1,47% | 2,03 | 2,10 | 2,06 | 2,06 | 2,07 | 3.426 | 2.753.402.700 |
| 22/9/2025 | 2,03 | 2,04 | -0,97% | 2,00 | 2,05 | 2,02 | 2,03 | 2,05 | 4.126 | 2.598.520.000 |
| 19/9/2025 | 2,03 | 2,06 | +1,48% | 2,02 | 2,06 | 2,04 | 2,05 | 2,06 | 5.893 | 2.185.061.700 |
| 18/9/2025 | 2,09 | 2,03 | -2,87% | 2,02 | 2,10 | 2,05 | 2,02 | 2,03 | 5.202 | 1.926.198.200 |
| 17/9/2025 | 2,07 | 2,09 | +1,46% | 2,05 | 2,12 | 2,07 | 2,08 | 2,10 | 6.794 | 4.003.917.000 |
| 16/9/2025 | 2,03 | 2,06 | +1,98% | 2,02 | 2,07 | 2,04 | 2,06 | 2,07 | 4.529 | 2.346.773.000 |
| 15/9/2025 | 2,02 | 2,02 | +0,50% | 2,01 | 2,04 | 2,02 | 2,02 | 2,03 | 4.648 | 1.712.521.600 |
| 12/9/2025 | 2,04 | 2,01 | -1,95% | 2,01 | 2,06 | 2,02 | 2,01 | 2,02 | 3.325 | 1.667.839.800 |
| 11/9/2025 | 2,04 | 2,05 | +1,49% | 2,02 | 2,06 | 2,04 | 2,05 | 2,06 | 5.760 | 2.260.293.600 |
| 10/9/2025 | 2,04 | 2,02 | -0,98% | 2,01 | 2,08 | 2,04 | 2,02 | 2,03 | 7.499 | 2.765.862.500 |
| 9/9/2025 | 2,13 | 2,04 | -3,77% | 2,02 | 2,13 | 2,07 | 2,03 | 2,04 | 8.059 | 3.742.447.200 |
| 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 |