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.
CVCB3F - CVC BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 1,98 | 2,02 | +4,12% | 1,94 | 2,04 | 2,00 | 1,99 | 2,02 | 635 | 2.145.018 |
| 11/12/2025 | 1,93 | 1,94 | 0,00% | 1,93 | 1,98 | 1,96 | 1,94 | 1,95 | 513 | 1.603.505 |
| 10/12/2025 | 1,95 | 1,94 | 0,00% | 1,93 | 1,98 | 1,95 | 1,94 | 1,95 | 625 | 2.137.606 |
| 9/12/2025 | 1,90 | 1,94 | +2,11% | 1,85 | 2,01 | 1,94 | 1,94 | 1,96 | 1.015 | 3.622.113 |
| 8/12/2025 | 1,91 | 1,90 | -0,52% | 1,90 | 1,97 | 1,92 | 1,90 | 1,92 | 784 | 2.222.356 |
| 5/12/2025 | 2,02 | 1,91 | -4,98% | 1,88 | 2,05 | 1,97 | 1,91 | 1,92 | 946 | 3.323.597 |
| 4/12/2025 | 2,01 | 2,01 | 0,00% | 2,00 | 2,10 | 2,05 | 2,01 | 2,03 | 929 | 3.296.093 |
| 3/12/2025 | 1,93 | 2,01 | +4,15% | 1,93 | 2,06 | 2,01 | 2,01 | 2,02 | 1.554 | 5.363.952 |
| 2/12/2025 | 1,81 | 1,93 | +6,04% | 1,81 | 1,95 | 1,89 | 1,91 | 1,93 | 1.200 | 3.910.504 |
| 1/12/2025 | 1,86 | 1,82 | -2,67% | 1,81 | 1,96 | 1,86 | 1,82 | 1,84 | 776 | 2.572.460 |
| 28/11/2025 | 1,87 | 1,87 | -1,06% | 1,78 | 1,90 | 1,82 | 1,86 | 1,87 | 1.018 | 3.395.992 |
| 27/11/2025 | 1,77 | 1,89 | +8,00% | 1,73 | 1,91 | 1,77 | 1,89 | 1,90 | 874 | 2.422.354 |
| 26/11/2025 | 1,75 | 1,75 | 0,00% | 1,74 | 1,77 | 1,75 | 1,75 | 1,76 | 676 | 2.070.065 |
| 25/11/2025 | 1,75 | 1,75 | 0,00% | 1,73 | 1,79 | 1,76 | 1,75 | 1,76 | 897 | 2.106.240 |
| 24/11/2025 | 1,82 | 1,75 | -3,85% | 1,73 | 1,85 | 1,79 | 1,74 | 1,75 | 1.559 | 4.405.725 |
| 21/11/2025 | 1,96 | 1,82 | -5,70% | 1,82 | 1,97 | 1,87 | 1,82 | 1,83 | 1.203 | 3.681.626 |
| 19/11/2025 | 1,96 | 1,93 | +0,52% | 1,89 | 2,02 | 1,95 | 1,93 | 1,99 | 1.068 | 2.784.754 |
| 18/11/2025 | 1,87 | 1,92 | +2,67% | 1,84 | 2,04 | 1,95 | 1,92 | 1,94 | 1.526 | 4.980.839 |
| 17/11/2025 | 1,81 | 1,87 | +1,63% | 1,81 | 1,87 | 1,84 | 1,86 | 1,87 | 1.102 | 2.764.299 |
| 14/11/2025 | 1,82 | 1,84 | +2,22% | 1,79 | 1,85 | 1,82 | 1,82 | 1,84 | 622 | 1.822.116 |
| 13/11/2025 | 1,87 | 1,80 | -4,26% | 1,80 | 1,89 | 1,83 | 1,80 | 1,83 | 1.362 | 3.240.362 |
| 12/11/2025 | 2,04 | 1,88 | -6,93% | 1,85 | 2,09 | 1,92 | 1,88 | 1,90 | 1.738 | 5.769.431 |
| 11/11/2025 | 1,82 | 2,02 | +9,78% | 1,81 | 2,05 | 1,97 | 2,02 | 2,04 | 2.003 | 8.123.987 |
| 10/11/2025 | 1,83 | 1,84 | -0,54% | 1,81 | 1,87 | 1,83 | 1,83 | 1,84 | 660 | 1.836.235 |
| 7/11/2025 | 1,84 | 1,85 | +0,54% | 1,82 | 1,87 | 1,84 | 1,83 | 1,85 | 567 | 1.397.010 |
| 6/11/2025 | 1,94 | 1,84 | -5,15% | 1,84 | 1,95 | 1,87 | 1,84 | 1,87 | 821 | 2.748.801 |
| 5/11/2025 | 1,93 | 1,94 | +2,11% | 1,89 | 1,95 | 1,92 | 1,93 | 1,94 | 639 | 1.937.255 |
| 4/11/2025 | 1,84 | 1,90 | +1,60% | 1,84 | 1,92 | 1,89 | 1,90 | 1,91 | 782 | 2.207.544 |
| 3/11/2025 | 1,89 | 1,87 | 0,00% | 1,84 | 1,92 | 1,87 | 1,85 | 1,87 | 864 | 2.329.087 |
| 31/10/2025 | 1,84 | 1,87 | +1,08% | 1,83 | 1,89 | 1,86 | 1,86 | 1,87 | 761 | 1.775.790 |
| 30/10/2025 | 1,82 | 1,85 | 0,00% | 1,79 | 1,85 | 1,82 | 1,84 | 1,85 | 456 | 1.336.999 |
| 29/10/2025 | 1,81 | 1,85 | +3,93% | 1,80 | 1,86 | 1,83 | 1,82 | 1,85 | 1.159 | 1.991.620 |
| 28/10/2025 | 1,86 | 1,78 | -5,32% | 1,78 | 1,87 | 1,82 | 1,78 | 1,80 | 857 | 2.105.059 |
| 27/10/2025 | 1,81 | 1,88 | +6,21% | 1,80 | 1,91 | 1,84 | 1,87 | 1,88 | 1.150 | 2.646.635 |
| 24/10/2025 | 1,71 | 1,77 | +4,12% | 1,71 | 1,80 | 1,75 | 1,77 | 1,80 | 832 | 1.897.667 |
| 23/10/2025 | 1,69 | 1,70 | +1,19% | 1,67 | 1,71 | 1,69 | 1,68 | 1,70 | 419 | 1.134.051 |
| 22/10/2025 | 1,69 | 1,68 | -1,18% | 1,67 | 1,71 | 1,68 | 1,68 | 1,70 | 669 | 1.334.473 |
| 21/10/2025 | 1,71 | 1,70 | -1,16% | 1,67 | 1,71 | 1,68 | 1,68 | 1,70 | 595 | 1.436.002 |
| 20/10/2025 | 1,67 | 1,72 | +2,38% | 1,65 | 1,72 | 1,69 | 1,69 | 1,72 | 588 | 1.514.218 |
| 17/10/2025 | 1,67 | 1,68 | 0,00% | 1,65 | 1,69 | 1,66 | 1,66 | 1,68 | 656 | 1.751.197 |
| 16/10/2025 | 1,73 | 1,68 | -2,33% | 1,67 | 1,74 | 1,69 | 1,68 | 1,69 | 1.033 | 2.185.874 |
| 15/10/2025 | 1,73 | 1,72 | -0,58% | 1,71 | 1,75 | 1,72 | 1,72 | 1,73 | 568 | 1.178.963 |
| 14/10/2025 | 1,73 | 1,73 | +0,58% | 1,68 | 1,73 | 1,71 | 1,72 | 1,73 | 563 | 1.510.399 |
| 13/10/2025 | 1,70 | 1,72 | +2,38% | 1,68 | 1,79 | 1,74 | 1,72 | 1,73 | 804 | 2.014.349 |
| 10/10/2025 | 1,74 | 1,68 | -2,33% | 1,67 | 1,76 | 1,70 | 1,68 | 1,69 | 898 | 2.684.452 |
| 9/10/2025 | 1,79 | 1,72 | -3,91% | 1,71 | 1,79 | 1,74 | 1,72 | 1,75 | 772 | 2.274.924 |
| 8/10/2025 | 1,76 | 1,79 | +0,56% | 1,75 | 1,82 | 1,77 | 1,79 | 1,81 | 740 | 2.067.180 |
| 7/10/2025 | 1,77 | 1,78 | +0,56% | 1,73 | 1,79 | 1,75 | 1,76 | 1,78 | 924 | 2.664.906 |
| 6/10/2025 | 1,80 | 1,77 | -2,75% | 1,77 | 1,83 | 1,79 | 1,77 | 1,79 | 781 | 2.020.089 |
| 3/10/2025 | 1,82 | 1,82 | 0,00% | 1,79 | 1,84 | 1,80 | 1,80 | 1,82 | 715 | 2.226.614 |
| 2/10/2025 | 1,90 | 1,82 | -3,70% | 1,79 | 1,90 | 1,82 | 1,80 | 1,82 | 1.501 | 4.716.350 |
| 1/10/2025 | 1,95 | 1,89 | -3,57% | 1,88 | 1,97 | 1,90 | 1,89 | 1,90 | 1.523 | 4.201.206 |
| 30/9/2025 | 1,99 | 1,96 | -0,51% | 1,94 | 2,02 | 1,96 | 1,95 | 1,96 | 799 | 2.261.132 |
| 29/9/2025 | 1,97 | 1,97 | 0,00% | 1,97 | 2,02 | 1,99 | 1,97 | 2,00 | 702 | 1.989.042 |
| 26/9/2025 | 1,98 | 1,97 | -1,99% | 1,96 | 2,00 | 1,97 | 1,97 | 1,98 | 744 | 2.320.795 |
| 25/9/2025 | 2,03 | 2,01 | -2,90% | 1,97 | 2,05 | 2,00 | 2,00 | 2,01 | 951 | 3.434.642 |
| 24/9/2025 | 2,07 | 2,07 | -0,96% | 2,02 | 2,09 | 2,04 | 2,03 | 2,07 | 759 | 2.584.379 |
| 23/9/2025 | 2,01 | 2,09 | +2,96% | 2,01 | 2,09 | 2,06 | 2,07 | 2,09 | 604 | 2.507.622 |
| 22/9/2025 | 2,04 | 2,03 | 0,00% | 2,00 | 2,05 | 2,02 | 2,03 | 2,05 | 676 | 2.136.387 |
| 19/9/2025 | 2,03 | 2,03 | -1,46% | 2,02 | 2,06 | 2,03 | 2,03 | 2,06 | 822 | 2.040.361 |
| 18/9/2025 | 2,08 | 2,06 | 0,00% | 2,03 | 2,10 | 2,05 | 2,03 | 2,06 | 740 | 2.104.561 |
| 17/9/2025 | 2,06 | 2,06 | 0,00% | 2,05 | 2,11 | 2,07 | 2,06 | 2,10 | 759 | 2.621.585 |
| 16/9/2025 | 2,02 | 2,06 | +1,48% | 2,02 | 2,07 | 2,04 | 2,03 | 2,06 | 715 | 1.904.991 |
| 15/9/2025 | 2,01 | 2,03 | -0,49% | 2,00 | 2,06 | 2,02 | 2,01 | 2,03 | 875 | 2.682.975 |
| 12/9/2025 | 2,05 | 2,04 | +0,49% | 2,01 | 2,07 | 2,03 | 2,02 | 2,04 | 784 | 2.215.429 |
| 11/9/2025 | 2,02 | 2,03 | -1,46% | 2,02 | 2,06 | 2,04 | 2,03 | 2,06 | 645 | 1.979.267 |
| 10/9/2025 | 2,07 | 2,06 | -0,96% | 2,01 | 2,09 | 2,04 | 2,04 | 2,06 | 856 | 3.051.010 |
| 9/9/2025 | 2,12 | 2,08 | -1,89% | 2,03 | 2,13 | 2,07 | 2,05 | 2,08 | 1.468 | 4.633.326 |
| 8/9/2025 | 2,22 | 2,12 | -4,07% | 2,09 | 2,23 | 2,13 | 2,12 | 2,15 | 1.386 | 4.164.091 |
| 5/9/2025 | 2,13 | 2,21 | +3,27% | 2,13 | 2,24 | 2,19 | 2,21 | 2,22 | 794 | 3.017.103 |
| 4/9/2025 | 2,11 | 2,14 | 0,00% | 2,09 | 2,15 | 2,12 | 2,13 | 2,14 | 461 | 1.579.704 |
| 3/9/2025 | 2,13 | 2,14 | +2,39% | 2,11 | 2,18 | 2,14 | 2,12 | 2,14 | 693 | 2.441.414 |
| 2/9/2025 | 2,13 | 2,09 | -2,79% | 2,08 | 2,15 | 2,11 | 2,09 | 2,14 | 469 | 1.880.776 |
| 1/9/2025 | 2,11 | 2,15 | +0,94% | 2,11 | 2,19 | 2,16 | 2,15 | 2,16 | 776 | 2.325.012 |
| 29/8/2025 | 2,08 | 2,13 | +0,95% | 2,06 | 2,16 | 2,12 | 2,13 | 2,14 | 629 | 2.287.055 |
| 28/8/2025 | 2,07 | 2,11 | +2,43% | 2,06 | 2,16 | 2,11 | 2,11 | 2,13 | 762 | 2.562.329 |
| 27/8/2025 | 2,04 | 2,06 | +0,49% | 2,02 | 2,06 | 2,03 | 2,03 | 2,06 | 618 | 2.526.522 |
| 26/8/2025 | 2,01 | 2,05 | -0,97% | 2,01 | 2,08 | 2,04 | 2,03 | 2,05 | 540 | 1.995.158 |
| 25/8/2025 | 2,05 | 2,07 | 0,00% | 2,04 | 2,08 | 2,05 | 2,06 | 2,07 | 628 | 1.616.451 |
| 22/8/2025 | 2,00 | 2,07 | +4,55% | 2,00 | 2,07 | 2,04 | 2,04 | 2,07 | 498 | 1.870.096 |
| 21/8/2025 | 2,00 | 1,98 | -1,98% | 1,98 | 2,04 | 2,00 | 1,98 | 2,00 | 649 | 1.948.319 |
| 20/8/2025 | 2,01 | 2,02 | 0,00% | 1,98 | 2,05 | 2,01 | 2,01 | 2,02 | 704 | 2.447.017 |
| 19/8/2025 | 2,10 | 2,02 | -6,05% | 2,00 | 2,10 | 2,03 | 2,02 | 2,03 | 908 | 2.572.109 |
| 18/8/2025 | 2,04 | 2,15 | +4,37% | 2,03 | 2,22 | 2,14 | 2,11 | 2,15 | 1.128 | 4.483.245 |
| 15/8/2025 | 2,01 | 2,06 | +0,98% | 1,98 | 2,07 | 2,01 | 2,03 | 2,07 | 729 | 2.732.847 |
| 14/8/2025 | 2,07 | 2,04 | -1,45% | 1,97 | 2,09 | 2,04 | 2,04 | 2,05 | 996 | 3.761.173 |
| 13/8/2025 | 2,29 | 2,07 | -11,16% | 1,97 | 2,29 | 2,05 | 2,07 | 2,08 | 2.313 | 7.955.794 |
| 12/8/2025 | 2,26 | 2,33 | +3,10% | 2,26 | 2,34 | 2,30 | 2,32 | 2,33 | 581 | 2.027.848 |
| 11/8/2025 | 2,29 | 2,26 | -2,16% | 2,25 | 2,32 | 2,27 | 2,26 | 2,27 | 576 | 1.950.014 |
| 8/8/2025 | 2,33 | 2,31 | -0,86% | 2,27 | 2,37 | 2,31 | 2,29 | 2,31 | 627 | 2.600.457 |
| 7/8/2025 | 2,35 | 2,33 | -0,85% | 2,32 | 2,37 | 2,33 | 2,33 | 2,35 | 539 | 2.079.915 |
| 6/8/2025 | 2,36 | 2,35 | +0,86% | 2,34 | 2,41 | 2,37 | 2,35 | 2,36 | 510 | 2.004.248 |
| 5/8/2025 | 2,34 | 2,33 | 0,00% | 2,31 | 2,37 | 2,34 | 2,33 | 2,36 | 463 | 1.868.367 |
| 4/8/2025 | 2,32 | 2,33 | +0,43% | 2,32 | 2,38 | 2,34 | 2,33 | 2,34 | 587 | 1.984.806 |
| 1/8/2025 | 2,35 | 2,32 | -2,11% | 2,32 | 2,43 | 2,36 | 2,32 | 2,34 | 584 | 1.946.870 |
| 31/7/2025 | 2,37 | 2,37 | -0,42% | 2,33 | 2,39 | 2,35 | 2,34 | 2,37 | 488 | 1.869.961 |
| 30/7/2025 | 2,30 | 2,38 | +1,71% | 2,30 | 2,43 | 2,34 | 2,33 | 2,38 | 686 | 2.452.422 |
| 29/7/2025 | 2,32 | 2,34 | 0,00% | 2,31 | 2,36 | 2,33 | 2,33 | 2,34 | 659 | 1.622.562 |
| 28/7/2025 | 2,46 | 2,34 | -4,10% | 2,33 | 2,46 | 2,37 | 2,34 | 2,35 | 698 | 2.325.871 |
| 25/7/2025 | 2,40 | 2,44 | +2,52% | 2,38 | 2,45 | 2,42 | 2,40 | 2,44 | 453 | 1.504.936 |
| 24/7/2025 | 2,44 | 2,38 | -2,06% | 2,36 | 2,45 | 2,39 | 2,38 | 2,39 | 402 | 1.401.869 |
| 23/7/2025 | 2,32 | 2,43 | +4,29% | 2,32 | 2,45 | 2,40 | 2,43 | 2,44 | 787 | 2.727.654 |
| 22/7/2025 | 2,28 | 2,33 | +1,75% | 2,28 | 2,41 | 2,35 | 2,33 | 2,35 | 1.002 | 2.101.975 |
| 21/7/2025 | 2,39 | 2,29 | -4,58% | 2,29 | 2,44 | 2,33 | 2,29 | 2,32 | 884 | 2.755.678 |
| 18/7/2025 | 2,43 | 2,40 | -3,61% | 2,36 | 2,49 | 2,42 | 2,39 | 2,40 | 676 | 2.596.808 |
| 17/7/2025 | 2,49 | 2,49 | +0,40% | 2,45 | 2,53 | 2,47 | 2,47 | 2,49 | 661 | 2.448.370 |
| 16/7/2025 | 2,43 | 2,48 | +2,06% | 2,40 | 2,49 | 2,44 | 2,46 | 2,48 | 811 | 2.493.475 |
| 15/7/2025 | 2,26 | 2,43 | +5,65% | 2,26 | 2,45 | 2,38 | 2,42 | 2,43 | 1.535 | 4.230.485 |
| 14/7/2025 | 2,36 | 2,30 | -2,13% | 2,28 | 2,38 | 2,32 | 2,30 | 2,32 | 950 | 2.416.075 |
| 11/7/2025 | 2,28 | 2,35 | +1,29% | 2,21 | 2,39 | 2,33 | 2,35 | 2,38 | 827 | 2.508.826 |
| 10/7/2025 | 2,27 | 2,32 | +1,31% | 2,22 | 2,32 | 2,26 | 2,31 | 2,32 | 831 | 3.002.866 |
| 9/7/2025 | 2,40 | 2,29 | -6,53% | 2,29 | 2,46 | 2,37 | 2,29 | 2,36 | 621 | 2.206.494 |
| 8/7/2025 | 2,49 | 2,45 | -2,00% | 2,43 | 2,51 | 2,47 | 2,45 | 2,46 | 535 | 1.626.119 |
| 7/7/2025 | 2,49 | 2,50 | +1,63% | 2,46 | 2,52 | 2,49 | 2,48 | 2,50 | 662 | 1.806.875 |
| 4/7/2025 | 2,47 | 2,46 | -1,20% | 2,44 | 2,56 | 2,51 | 2,46 | 2,54 | 887 | 2.715.609 |
| 3/7/2025 | 2,37 | 2,49 | +2,89% | 2,37 | 2,53 | 2,46 | 2,47 | 2,49 | 883 | 2.744.214 |
| 2/7/2025 | 2,40 | 2,42 | -0,41% | 2,36 | 2,47 | 2,41 | 2,37 | 2,42 | 616 | 1.814.135 |
| 1/7/2025 | 2,40 | 2,43 | +2,97% | 2,35 | 2,48 | 2,41 | 2,42 | 2,43 | 799 | 2.626.953 |
| 30/6/2025 | 2,31 | 2,36 | -0,84% | 2,31 | 2,42 | 2,37 | 2,36 | 2,40 | 718 | 2.406.617 |
| 27/6/2025 | 2,30 | 2,38 | 0,00% | 2,28 | 2,38 | 2,35 | 2,32 | 2,38 | 482 | 1.602.364 |
| 26/6/2025 | 2,34 | 2,38 | +1,71% | 2,33 | 2,39 | 2,36 | 2,33 | 2,38 | 522 | 1.672.348 |
| 25/6/2025 | 2,39 | 2,34 | -4,10% | 2,34 | 2,43 | 2,36 | 2,34 | 2,35 | 633 | 1.990.433 |
| 24/6/2025 | 2,24 | 2,44 | +6,09% | 2,24 | 2,52 | 2,44 | 2,37 | 2,44 | 1.462 | 5.124.154 |
| 23/6/2025 | 2,29 | 2,30 | -0,43% | 2,24 | 2,30 | 2,26 | 2,28 | 2,30 | 746 | 2.135.504 |
| 20/6/2025 | 2,31 | 2,31 | +0,87% | 2,25 | 2,37 | 2,28 | 2,28 | 2,31 | 528 | 1.852.763 |
| 18/6/2025 | 2,33 | 2,29 | -0,43% | 2,29 | 2,37 | 2,31 | 2,29 | 2,36 | 558 | 1.725.665 |
| 17/6/2025 | 2,32 | 2,30 | -3,36% | 2,30 | 2,37 | 2,32 | 2,30 | 2,33 | 643 | 2.023.636 |
| 16/6/2025 | 2,33 | 2,38 | +1,71% | 2,33 | 2,39 | 2,36 | 2,36 | 2,38 | 974 | 3.294.989 |
| 13/6/2025 | 2,52 | 2,34 | -7,51% | 2,31 | 2,52 | 2,36 | 2,32 | 2,34 | 1.412 | 4.917.956 |
| 12/6/2025 | 2,50 | 2,53 | +0,40% | 2,47 | 2,55 | 2,50 | 2,51 | 2,53 | 574 | 2.062.990 |
| 11/6/2025 | 2,61 | 2,52 | -4,18% | 2,51 | 2,61 | 2,55 | 2,52 | 2,55 | 647 | 2.717.710 |
| 10/6/2025 | 2,61 | 2,63 | +1,54% | 2,56 | 2,64 | 2,60 | 2,60 | 2,63 | 647 | 2.639.797 |
| 9/6/2025 | 2,49 | 2,59 | +1,57% | 2,48 | 2,59 | 2,54 | 2,54 | 2,59 | 905 | 3.502.415 |
| 6/6/2025 | 2,58 | 2,55 | 0,00% | 2,48 | 2,65 | 2,56 | 2,50 | 2,55 | 787 | 2.597.099 |
| 5/6/2025 | 2,61 | 2,55 | -2,30% | 2,55 | 2,63 | 2,58 | 2,55 | 2,58 | 678 | 2.808.052 |
| 4/6/2025 | 2,60 | 2,61 | +0,38% | 2,50 | 2,68 | 2,56 | 2,55 | 2,61 | 1.248 | 5.065.294 |
| 3/6/2025 | 2,44 | 2,60 | +8,33% | 2,35 | 2,66 | 2,58 | 2,59 | 2,60 | 1.642 | 6.361.892 |
| 2/6/2025 | 2,37 | 2,40 | 0,00% | 2,36 | 2,49 | 2,42 | 2,40 | 2,41 | 1.038 | 4.045.678 |
| 30/5/2025 | 2,35 | 2,40 | 0,00% | 2,34 | 2,42 | 2,36 | 2,36 | 2,40 | 669 | 2.400.846 |
| 29/5/2025 | 2,37 | 2,40 | -1,23% | 2,33 | 2,43 | 2,38 | 2,37 | 2,40 | 556 | 1.648.728 |
| 28/5/2025 | 2,38 | 2,43 | 0,00% | 2,32 | 2,43 | 2,37 | 2,36 | 2,43 | 926 | 2.482.484 |
| 27/5/2025 | 2,28 | 2,43 | +7,52% | 2,26 | 2,47 | 2,39 | 2,41 | 2,43 | 1.318 | 4.427.470 |
| 26/5/2025 | 2,21 | 2,26 | +2,73% | 2,21 | 2,29 | 2,25 | 2,23 | 2,26 | 729 | 2.240.066 |
| 23/5/2025 | 2,26 | 2,20 | -2,65% | 2,16 | 2,30 | 2,22 | 2,20 | 2,22 | 665 | 2.160.743 |
| 22/5/2025 | 2,22 | 2,26 | -0,44% | 2,21 | 2,38 | 2,30 | 2,26 | 2,31 | 1.042 | 3.509.013 |
| 21/5/2025 | 2,31 | 2,27 | -1,30% | 2,22 | 2,31 | 2,25 | 2,22 | 2,27 | 836 | 2.692.855 |
| 20/5/2025 | 2,27 | 2,30 | -0,86% | 2,21 | 2,31 | 2,25 | 2,29 | 2,30 | 856 | 3.078.620 |
| 19/5/2025 | 2,32 | 2,32 | -2,11% | 2,28 | 2,35 | 2,31 | 2,28 | 2,32 | 901 | 2.468.616 |
| 16/5/2025 | 2,25 | 2,37 | +6,28% | 2,20 | 2,37 | 2,29 | 2,34 | 2,37 | 1.328 | 3.968.227 |
| 15/5/2025 | 2,40 | 2,23 | -6,30% | 2,21 | 2,44 | 2,30 | 2,23 | 2,27 | 1.287 | 4.146.859 |
| 14/5/2025 | 2,48 | 2,38 | -1,65% | 2,38 | 2,54 | 2,45 | 2,38 | 2,42 | 968 | 3.631.742 |
| 13/5/2025 | 2,25 | 2,42 | +5,22% | 2,25 | 2,53 | 2,44 | 2,42 | 2,45 | 1.837 | 6.816.382 |
| 12/5/2025 | 2,35 | 2,30 | -0,86% | 2,19 | 2,38 | 2,25 | 2,28 | 2,30 | 1.046 | 3.160.413 |
| 9/5/2025 | 2,20 | 2,32 | +4,50% | 2,09 | 2,34 | 2,24 | 2,29 | 2,32 | 962 | 3.566.127 |
| 8/5/2025 | 2,02 | 2,22 | +9,36% | 2,02 | 2,27 | 2,17 | 2,21 | 2,22 | 1.023 | 3.749.375 |
| 7/5/2025 | 2,07 | 2,03 | -0,98% | 1,98 | 2,09 | 2,00 | 1,99 | 2,03 | 899 | 2.911.426 |
| 6/5/2025 | 2,19 | 2,05 | -8,48% | 2,05 | 2,23 | 2,11 | 2,05 | 2,08 | 1.077 | 2.669.238 |
| 5/5/2025 | 2,21 | 2,24 | +0,90% | 2,19 | 2,27 | 2,22 | 2,19 | 2,24 | 742 | 2.251.171 |
| 2/5/2025 | 2,20 | 2,22 | -3,48% | 2,12 | 2,22 | 2,16 | 2,19 | 2,22 | 772 | 2.540.064 |
| 29/4/2025 | 2,25 | 2,30 | +2,22% | 2,24 | 2,36 | 2,31 | 2,29 | 2,30 | 686 | 2.301.826 |
| 28/4/2025 | 2,30 | 2,25 | -2,17% | 2,25 | 2,43 | 2,31 | 2,25 | 2,31 | 859 | 2.896.263 |
| 25/4/2025 | 2,31 | 2,30 | -1,29% | 2,27 | 2,37 | 2,30 | 2,30 | 2,32 | 775 | 2.688.610 |
| 24/4/2025 | 2,33 | 2,33 | +1,30% | 2,22 | 2,39 | 2,33 | 2,33 | 2,35 | 866 | 3.452.313 |
| 23/4/2025 | 2,20 | 2,30 | +4,07% | 2,19 | 2,41 | 2,34 | 2,30 | 2,34 | 1.357 | 4.826.788 |
| 22/4/2025 | 2,20 | 2,21 | -1,78% | 2,17 | 2,25 | 2,21 | 2,20 | 2,21 | 684 | 2.309.203 |
| 17/4/2025 | 2,15 | 2,25 | +4,65% | 2,15 | 2,25 | 2,21 | 2,22 | 2,25 | 580 | 2.080.487 |
| 16/4/2025 | 2,15 | 2,15 | -0,92% | 2,14 | 2,22 | 2,17 | 2,15 | 2,16 | 592 | 2.834.019 |
| 15/4/2025 | 2,20 | 2,17 | -3,56% | 2,16 | 2,26 | 2,19 | 2,17 | 2,18 | 700 | 3.109.860 |
| 14/4/2025 | 2,14 | 2,25 | +3,69% | 2,14 | 2,27 | 2,22 | 2,23 | 2,25 | 957 | 4.463.642 |
| 11/4/2025 | 2,12 | 2,17 | +2,84% | 2,08 | 2,20 | 2,16 | 2,17 | 2,18 | 751 | 3.845.563 |
| 10/4/2025 | 2,15 | 2,11 | -2,76% | 2,08 | 2,17 | 2,12 | 2,11 | 2,14 | 857 | 4.068.394 |
| 9/4/2025 | 1,95 | 2,17 | +10,15% | 1,92 | 2,19 | 2,08 | 2,12 | 2,17 | 1.110 | 6.195.906 |
| 8/4/2025 | 2,00 | 1,97 | +0,51% | 1,97 | 2,07 | 2,02 | 1,97 | 1,99 | 1.097 | 4.684.979 |
| 7/4/2025 | 1,97 | 1,96 | -2,97% | 1,88 | 2,04 | 1,95 | 1,96 | 1,97 | 1.076 | 4.418.759 |
| 4/4/2025 | 2,13 | 2,02 | -6,48% | 2,02 | 2,13 | 2,04 | 2,02 | 2,06 | 936 | 3.673.852 |
| 3/4/2025 | 2,11 | 2,16 | +1,89% | 2,06 | 2,19 | 2,14 | 2,14 | 2,16 | 875 | 4.216.024 |
| 2/4/2025 | 2,12 | 2,12 | +0,47% | 2,07 | 2,23 | 2,13 | 2,11 | 2,12 | 889 | 4.403.179 |
| 1/4/2025 | 2,12 | 2,11 | -0,47% | 2,10 | 2,16 | 2,12 | 2,11 | 2,13 | 873 | 3.672.022 |
| 31/3/2025 | 2,22 | 2,12 | -6,61% | 2,11 | 2,31 | 2,15 | 2,11 | 2,12 | 1.159 | 4.210.711 |
| 28/3/2025 | 2,27 | 2,27 | -2,58% | 2,17 | 2,41 | 2,28 | 2,25 | 2,27 | 1.173 | 4.876.321 |
| 27/3/2025 | 2,34 | 2,33 | +0,43% | 2,10 | 2,49 | 2,33 | 2,27 | 2,33 | 1.602 | 7.832.881 |
| 26/3/2025 | 2,28 | 2,32 | +3,11% | 2,24 | 2,40 | 2,30 | 2,32 | 2,33 | 1.467 | 5.391.841 |
| 25/3/2025 | 2,13 | 2,25 | +7,14% | 2,13 | 2,28 | 2,23 | 2,23 | 2,28 | 1.369 | 5.145.392 |
| 24/3/2025 | 1,96 | 2,10 | +6,06% | 1,95 | 2,19 | 2,12 | 2,10 | 2,13 | 1.706 | 4.874.947 |
| 21/3/2025 | 2,03 | 1,98 | -1,00% | 1,97 | 2,04 | 1,99 | 1,98 | 2,01 | 584 | 1.891.681 |
| 20/3/2025 | 2,04 | 2,00 | -2,91% | 1,99 | 2,09 | 2,03 | 2,00 | 2,06 | 949 | 2.894.735 |
| 19/3/2025 | 1,95 | 2,06 | +5,64% | 1,95 | 2,08 | 2,02 | 2,04 | 2,06 | 1.168 | 3.425.259 |
| 18/3/2025 | 2,00 | 1,95 | -3,47% | 1,91 | 2,03 | 1,95 | 1,95 | 1,96 | 891 | 2.473.969 |
| 17/3/2025 | 1,97 | 2,02 | 0,00% | 1,97 | 2,07 | 2,03 | 2,02 | 2,05 | 851 | 2.693.147 |
| 14/3/2025 | 1,87 | 2,02 | +10,38% | 1,85 | 2,03 | 1,96 | 2,00 | 2,02 | 1.299 | 4.414.810 |
| 13/3/2025 | 1,86 | 1,83 | -1,61% | 1,83 | 1,88 | 1,85 | 1,83 | 1,87 | 754 | 1.302.471 |
| 12/3/2025 | 1,86 | 1,86 | +0,54% | 1,82 | 1,88 | 1,85 | 1,85 | 1,86 | 712 | 1.597.712 |
| 11/3/2025 | 1,82 | 1,85 | +2,78% | 1,80 | 1,86 | 1,82 | 1,82 | 1,85 | 818 | 2.248.086 |
| 10/3/2025 | 1,81 | 1,80 | -2,17% | 1,79 | 1,88 | 1,83 | 1,79 | 1,85 | 985 | 2.321.579 |
| 7/3/2025 | 1,79 | 1,84 | +2,22% | 1,73 | 1,91 | 1,84 | 1,84 | 1,90 | 1.143 | 3.020.841 |
| 6/3/2025 | 1,73 | 1,80 | +2,27% | 1,72 | 1,80 | 1,76 | 1,77 | 1,80 | 757 | 1.768.789 |
| 5/3/2025 | 1,73 | 1,76 | +3,53% | 1,69 | 1,77 | 1,73 | 1,72 | 1,76 | 384 | 1.124.774 |
| 28/2/2025 | 1,72 | 1,70 | -1,73% | 1,69 | 1,78 | 1,73 | 1,70 | 1,73 | 1.023 | 2.435.921 |
| 27/2/2025 | 1,75 | 1,73 | -2,81% | 1,73 | 1,78 | 1,75 | 1,73 | 1,77 | 821 | 2.364.503 |
| 26/2/2025 | 1,82 | 1,78 | -3,26% | 1,75 | 1,88 | 1,81 | 1,75 | 1,78 | 762 | 2.408.988 |
| 25/2/2025 | 1,76 | 1,84 | +4,55% | 1,76 | 1,84 | 1,80 | 1,82 | 1,84 | 634 | 2.028.807 |
| 24/2/2025 | 1,84 | 1,76 | -4,86% | 1,76 | 1,87 | 1,79 | 1,76 | 1,79 | 1.182 | 3.480.262 |
| 21/2/2025 | 1,83 | 1,85 | +1,65% | 1,80 | 1,85 | 1,82 | 1,84 | 1,85 | 747 | 2.466.216 |
| 20/2/2025 | 1,89 | 1,82 | -2,67% | 1,80 | 1,91 | 1,84 | 1,81 | 1,82 | 1.236 | 3.100.010 |
| 19/2/2025 | 2,03 | 1,87 | -6,97% | 1,86 | 2,03 | 1,93 | 1,87 | 1,91 | 1.159 | 3.641.305 |
| 18/2/2025 | 2,07 | 2,01 | -0,50% | 2,00 | 2,10 | 2,04 | 2,01 | 2,05 | 898 | 2.520.961 |
| 17/2/2025 | 1,97 | 2,02 | +3,59% | 1,95 | 2,10 | 2,05 | 2,02 | 2,06 | 1.472 | 5.498.661 |
| 14/2/2025 | 1,85 | 1,95 | +5,41% | 1,85 | 1,99 | 1,92 | 1,95 | 1,96 | 1.240 | 5.095.648 |
| 13/2/2025 | 1,83 | 1,85 | +1,09% | 1,81 | 1,85 | 1,82 | 1,83 | 1,85 | 576 | 2.362.962 |
| 12/2/2025 | 1,91 | 1,83 | -5,67% | 1,82 | 1,92 | 1,85 | 1,83 | 1,85 | 970 | 3.507.008 |
| 11/2/2025 | 1,83 | 1,94 | +5,43% | 1,83 | 1,94 | 1,89 | 1,93 | 1,94 | 789 | 3.241.781 |
| 10/2/2025 | 1,85 | 1,84 | +1,66% | 1,81 | 1,94 | 1,87 | 1,84 | 1,85 | 887 | 3.051.301 |
| 7/2/2025 | 1,90 | 1,81 | -4,74% | 1,81 | 1,91 | 1,85 | 1,81 | 1,84 | 797 | 2.635.444 |
| 6/2/2025 | 1,82 | 1,90 | +3,26% | 1,80 | 1,92 | 1,86 | 1,90 | 1,91 | 969 | 3.590.970 |
| 5/2/2025 | 1,91 | 1,84 | -4,17% | 1,80 | 1,92 | 1,85 | 1,80 | 1,84 | 1.035 | 3.710.405 |
| 4/2/2025 | 1,96 | 1,92 | -2,04% | 1,87 | 1,97 | 1,93 | 1,92 | 1,95 | 836 | 3.190.569 |
| 3/2/2025 | 1,96 | 1,96 | 0,00% | 1,88 | 1,98 | 1,94 | 1,96 | 1,98 | 1.079 | 4.234.931 |
| 31/1/2025 | 1,95 | 1,96 | 0,00% | 1,90 | 1,96 | 1,93 | 1,95 | 1,96 | 896 | 3.331.311 |
| 30/1/2025 | 1,80 | 1,96 | +9,50% | 1,79 | 1,97 | 1,89 | 1,94 | 1,96 | 1.593 | 6.128.550 |
| 29/1/2025 | 1,79 | 1,79 | +1,13% | 1,71 | 1,80 | 1,75 | 1,77 | 1,79 | 901 | 2.919.752 |
| 28/1/2025 | 1,84 | 1,77 | -5,35% | 1,77 | 1,86 | 1,79 | 1,77 | 1,79 | 1.240 | 2.971.219 |
| 27/1/2025 | 1,79 | 1,87 | +4,47% | 1,73 | 1,90 | 1,85 | 1,87 | 1,88 | 1.217 | 3.587.440 |
| 24/1/2025 | 1,83 | 1,79 | -3,76% | 1,79 | 1,86 | 1,82 | 1,79 | 1,81 | 767 | 1.976.804 |
| 23/1/2025 | 1,86 | 1,86 | +1,09% | 1,80 | 1,91 | 1,87 | 1,83 | 1,86 | 1.482 | 4.121.220 |
| 22/1/2025 | 1,73 | 1,84 | +6,98% | 1,70 | 1,94 | 1,79 | 1,83 | 1,84 | 1.639 | 5.618.590 |
| 21/1/2025 | 1,71 | 1,72 | +1,78% | 1,67 | 1,72 | 1,69 | 1,70 | 1,72 | 705 | 1.842.700 |
| 20/1/2025 | 1,71 | 1,69 | -1,17% | 1,65 | 1,71 | 1,68 | 1,69 | 1,71 | 869 | 2.208.114 |
| 17/1/2025 | 1,69 | 1,71 | +1,79% | 1,68 | 1,74 | 1,70 | 1,70 | 1,71 | 1.079 | 2.439.922 |
| 16/1/2025 | 1,78 | 1,68 | -4,55% | 1,67 | 1,78 | 1,70 | 1,67 | 1,68 | 1.187 | 2.959.512 |
| 15/1/2025 | 1,65 | 1,76 | +8,64% | 1,64 | 1,79 | 1,72 | 1,76 | 1,77 | 1.218 | 3.762.533 |
| 14/1/2025 | 1,64 | 1,62 | -1,22% | 1,61 | 1,66 | 1,62 | 1,62 | 1,65 | 796 | 2.402.457 |
| 13/1/2025 | 1,68 | 1,64 | -2,38% | 1,62 | 1,68 | 1,64 | 1,62 | 1,64 | 1.062 | 2.308.908 |
| 10/1/2025 | 1,62 | 1,68 | +4,35% | 1,61 | 1,68 | 1,63 | 1,66 | 1,68 | 948 | 2.946.617 |
| 9/1/2025 | 1,60 | 1,61 | +1,90% | 1,58 | 1,64 | 1,61 | 1,58 | 1,61 | 1.016 | 2.756.075 |
| 8/1/2025 | 1,64 | 1,58 | -3,07% | 1,53 | 1,65 | 1,57 | 1,58 | 1,59 | 1.195 | 3.387.791 |
| 7/1/2025 | 1,57 | 1,63 | +5,16% | 1,56 | 1,63 | 1,59 | 1,61 | 1,63 | 1.361 | 3.721.670 |
| 6/1/2025 | 1,51 | 1,55 | +4,73% | 1,50 | 1,58 | 1,55 | 1,55 | 1,56 | 1.326 | 3.913.710 |
| 3/1/2025 | 1,52 | 1,48 | -1,33% | 1,45 | 1,54 | 1,48 | 1,46 | 1,48 | 1.279 | 3.429.035 |
| 2/1/2025 | 1,40 | 1,50 | +7,91% | 1,36 | 1,54 | 1,47 | 1,50 | 1,51 | 2.759 | 6.059.350 |
| 30/12/2024 | 1,42 | 1,39 | -1,42% | 1,33 | 1,43 | 1,36 | 1,39 | 1,40 | 1.809 | 4.955.518 |
| 27/12/2024 | 1,45 | 1,41 | -1,40% | 1,38 | 1,47 | 1,42 | 1,40 | 1,41 | 1.718 | 4.762.174 |
| 26/12/2024 | 1,55 | 1,43 | -8,33% | 1,42 | 1,60 | 1,47 | 1,43 | 1,44 | 2.467 | 6.174.918 |
| 23/12/2024 | 1,65 | 1,56 | -5,45% | 1,55 | 1,70 | 1,58 | 1,56 | 1,58 | 1.590 | 4.469.730 |
| 20/12/2024 | 1,65 | 1,65 | 0,00% | 1,61 | 1,70 | 1,65 | 1,65 | 1,67 | 1.359 | 5.761.249 |
| 19/12/2024 | 1,57 | 1,65 | +7,14% | 1,54 | 1,67 | 1,61 | 1,64 | 1,65 | 1.720 | 6.052.256 |
| 18/12/2024 | 1,86 | 1,54 | -15,85% | 1,52 | 1,86 | 1,66 | 1,53 | 1,54 | 3.717 | 12.694.006 |
| 17/12/2024 | 1,88 | 1,83 | -3,17% | 1,81 | 1,91 | 1,86 | 1,83 | 1,90 | 1.622 | 6.662.051 |
| 16/12/2024 | 1,97 | 1,89 | -2,58% | 1,87 | 2,03 | 1,94 | 1,89 | 1,90 | 1.921 | 5.875.140 |