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.
DASA3 - DASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 3,01 | 2,67 | -13,31% | 2,67 | 3,03 | 2,80 | 2,66 | 2,67 | 5.431 | 881.914.600 |
| 2/6/2026 | 3,05 | 3,08 | +1,99% | 3,01 | 3,10 | 3,05 | 3,05 | 3,08 | 1.346 | 263.674.600 |
| 1/6/2026 | 3,10 | 3,02 | -2,58% | 3,01 | 3,13 | 3,04 | 3,02 | 3,04 | 2.128 | 339.815.400 |
| 29/5/2026 | 3,29 | 3,10 | -5,78% | 3,07 | 3,32 | 3,14 | 3,10 | 3,11 | 2.490 | 356.096.900 |
| 28/5/2026 | 3,10 | 3,29 | +6,13% | 3,05 | 3,30 | 3,23 | 3,28 | 3,29 | 2.721 | 582.097.000 |
| 27/5/2026 | 3,20 | 3,10 | -1,27% | 3,06 | 3,21 | 3,11 | 3,10 | 3,11 | 3.197 | 609.019.400 |
| 26/5/2026 | 3,41 | 3,14 | -9,77% | 3,13 | 3,45 | 3,21 | 3,14 | 3,15 | 2.791 | 537.691.000 |
| 25/5/2026 | 3,11 | 3,48 | +14,10% | 3,08 | 3,48 | 3,37 | 3,46 | 3,48 | 3.903 | 948.085.800 |
| 22/5/2026 | 3,18 | 3,05 | -2,56% | 3,04 | 3,18 | 3,07 | 3,05 | 3,08 | 1.626 | 280.065.200 |
| 21/5/2026 | 3,09 | 3,13 | +0,97% | 3,00 | 3,18 | 3,11 | 3,10 | 3,13 | 1.905 | 298.202.500 |
| 20/5/2026 | 3,03 | 3,10 | +3,33% | 2,81 | 3,12 | 2,98 | 3,10 | 3,11 | 3.979 | 822.513.000 |
| 19/5/2026 | 3,09 | 3,00 | -3,54% | 2,99 | 3,13 | 3,05 | 2,99 | 3,00 | 2.743 | 624.249.000 |
| 18/5/2026 | 3,41 | 3,11 | -8,80% | 3,04 | 3,43 | 3,15 | 3,11 | 3,12 | 3.869 | 706.747.700 |
| 15/5/2026 | 3,28 | 3,41 | +0,89% | 3,27 | 3,44 | 3,37 | 3,41 | 3,42 | 2.318 | 377.878.200 |
| 14/5/2026 | 3,26 | 3,38 | +4,00% | 3,25 | 3,50 | 3,40 | 3,38 | 3,41 | 4.758 | 927.593.300 |
| 13/5/2026 | 3,38 | 3,25 | +3,50% | 3,22 | 3,55 | 3,39 | 3,25 | 3,26 | 4.675 | 1.303.656.800 |
| 12/5/2026 | 3,09 | 3,14 | +1,95% | 3,03 | 3,18 | 3,12 | 3,11 | 3,14 | 2.120 | 310.537.700 |
| 11/5/2026 | 3,30 | 3,08 | -6,95% | 3,02 | 3,34 | 3,13 | 3,08 | 3,09 | 4.427 | 534.605.500 |
| 8/5/2026 | 3,30 | 3,31 | +0,61% | 3,28 | 3,53 | 3,38 | 3,31 | 3,35 | 2.984 | 566.009.200 |
| 7/5/2026 | 3,39 | 3,29 | -2,37% | 3,20 | 3,39 | 3,26 | 3,25 | 3,29 | 2.934 | 492.156.200 |
| 6/5/2026 | 3,25 | 3,37 | +5,31% | 3,24 | 3,40 | 3,34 | 3,35 | 3,37 | 4.447 | 595.789.300 |
| 5/5/2026 | 3,31 | 3,20 | -1,84% | 3,18 | 3,34 | 3,27 | 3,20 | 3,23 | 3.010 | 318.116.500 |
| 4/5/2026 | 3,41 | 3,26 | -3,55% | 3,19 | 3,42 | 3,31 | 3,22 | 3,26 | 3.413 | 479.764.900 |
| 30/4/2026 | 3,05 | 3,38 | +13,80% | 3,05 | 3,49 | 3,34 | 3,37 | 3,38 | 4.836 | 1.683.407.200 |
| 29/4/2026 | 3,14 | 2,97 | -7,19% | 2,93 | 3,21 | 3,00 | 2,97 | 2,99 | 3.395 | 586.058.200 |
| 28/4/2026 | 3,09 | 3,20 | +1,91% | 3,02 | 3,21 | 3,13 | 3,19 | 3,20 | 2.277 | 375.733.100 |
| 27/4/2026 | 3,13 | 3,14 | -0,63% | 3,10 | 3,21 | 3,14 | 3,12 | 3,14 | 1.909 | 393.982.000 |
| 24/4/2026 | 3,12 | 3,16 | +2,60% | 3,08 | 3,17 | 3,13 | 3,13 | 3,16 | 1.519 | 245.339.000 |
| 23/4/2026 | 3,09 | 3,08 | -1,91% | 3,04 | 3,25 | 3,12 | 3,08 | 3,12 | 1.741 | 332.086.000 |
| 22/4/2026 | 3,23 | 3,14 | -3,98% | 3,06 | 3,33 | 3,13 | 3,13 | 3,14 | 2.916 | 559.519.800 |
| 20/4/2026 | 3,30 | 3,27 | -1,21% | 3,23 | 3,33 | 3,27 | 3,27 | 3,29 | 1.793 | 395.899.300 |
| 17/4/2026 | 3,28 | 3,31 | +3,12% | 3,28 | 3,39 | 3,34 | 3,28 | 3,31 | 1.657 | 398.440.900 |
| 16/4/2026 | 3,25 | 3,21 | -1,23% | 3,21 | 3,33 | 3,25 | 3,20 | 3,23 | 1.376 | 176.215.000 |
| 15/4/2026 | 3,28 | 3,25 | -2,11% | 3,15 | 3,37 | 3,28 | 3,25 | 3,27 | 2.369 | 320.138.700 |
| 14/4/2026 | 3,32 | 3,32 | +1,53% | 3,28 | 3,42 | 3,34 | 3,32 | 3,33 | 1.956 | 305.616.000 |
| 13/4/2026 | 3,26 | 3,27 | +1,55% | 3,15 | 3,37 | 3,30 | 3,27 | 3,32 | 2.897 | 399.675.800 |
| 10/4/2026 | 3,19 | 3,22 | +1,26% | 3,18 | 3,32 | 3,25 | 3,22 | 3,25 | 2.658 | 460.290.300 |
| 9/4/2026 | 3,18 | 3,18 | +0,32% | 3,15 | 3,25 | 3,19 | 3,18 | 3,19 | 1.962 | 298.941.200 |
| 8/4/2026 | 3,26 | 3,17 | +1,60% | 3,17 | 3,58 | 3,34 | 3,16 | 3,17 | 3.237 | 732.790.800 |
| 7/4/2026 | 3,08 | 3,12 | +1,30% | 3,01 | 3,19 | 3,08 | 3,12 | 3,15 | 2.283 | 374.685.000 |
| 6/4/2026 | 3,19 | 3,08 | -4,94% | 3,01 | 3,20 | 3,08 | 3,08 | 3,09 | 4.038 | 642.297.000 |
| 2/4/2026 | 2,99 | 3,24 | +5,19% | 2,97 | 3,26 | 3,17 | 3,21 | 3,24 | 3.027 | 575.386.800 |
| 1/4/2026 | 2,90 | 3,08 | +5,48% | 2,90 | 3,20 | 3,09 | 3,08 | 3,09 | 4.808 | 764.150.500 |
| 31/3/2026 | 2,62 | 2,92 | +11,03% | 2,60 | 2,93 | 2,82 | 2,92 | 2,93 | 6.068 | 1.084.274.700 |
| 30/3/2026 | 2,78 | 2,63 | -5,40% | 2,36 | 2,78 | 2,55 | 2,62 | 2,63 | 9.184 | 1.778.531.100 |
| 27/3/2026 | 3,19 | 2,78 | -18,48% | 2,62 | 3,27 | 2,84 | 2,78 | 2,79 | 8.100 | 1.859.010.600 |
| 26/3/2026 | 3,68 | 3,41 | -7,08% | 3,41 | 3,68 | 3,48 | 3,41 | 3,44 | 1.606 | 323.003.600 |
| 25/3/2026 | 3,74 | 3,67 | -1,08% | 3,67 | 3,80 | 3,72 | 3,67 | 3,70 | 1.538 | 227.514.000 |
| 24/3/2026 | 3,61 | 3,71 | +1,92% | 3,56 | 3,71 | 3,64 | 3,70 | 3,71 | 1.810 | 278.274.800 |
| 23/3/2026 | 3,17 | 3,64 | +16,67% | 3,16 | 3,64 | 3,46 | 3,64 | 3,65 | 2.067 | 624.315.500 |
| 20/3/2026 | 3,35 | 3,12 | -7,14% | 3,12 | 3,37 | 3,24 | 3,12 | 3,15 | 3.384 | 601.053.900 |
| 19/3/2026 | 3,42 | 3,36 | -1,75% | 3,27 | 3,42 | 3,32 | 3,35 | 3,36 | 1.896 | 289.442.200 |
| 18/3/2026 | 3,54 | 3,42 | -3,39% | 3,42 | 3,60 | 3,49 | 3,42 | 3,44 | 1.204 | 247.748.500 |
| 17/3/2026 | 3,53 | 3,54 | -0,56% | 3,46 | 3,67 | 3,56 | 3,48 | 3,54 | 1.648 | 397.747.100 |
| 16/3/2026 | 3,58 | 3,56 | +3,19% | 3,49 | 3,61 | 3,55 | 3,55 | 3,56 | 2.881 | 267.367.700 |
| 13/3/2026 | 3,58 | 3,45 | -1,71% | 3,41 | 3,68 | 3,53 | 3,43 | 3,45 | 2.325 | 281.351.600 |
| 12/3/2026 | 3,80 | 3,51 | -7,63% | 3,45 | 3,82 | 3,53 | 3,51 | 3,52 | 2.728 | 636.347.700 |
| 11/3/2026 | 3,50 | 3,80 | +6,74% | 3,50 | 3,84 | 3,73 | 3,79 | 3,80 | 2.162 | 384.551.800 |
| 10/3/2026 | 3,61 | 3,56 | +0,28% | 3,34 | 3,76 | 3,52 | 3,55 | 3,56 | 3.493 | 1.383.296.300 |
| 9/3/2026 | 3,80 | 3,55 | -6,58% | 3,51 | 3,81 | 3,64 | 3,55 | 3,56 | 2.935 | 1.281.904.300 |
| 6/3/2026 | 3,88 | 3,80 | -1,81% | 3,72 | 3,92 | 3,81 | 3,78 | 3,81 | 1.699 | 291.567.500 |
| 5/3/2026 | 3,98 | 3,87 | -1,28% | 3,77 | 4,00 | 3,86 | 3,83 | 3,87 | 1.751 | 363.750.300 |
| 4/3/2026 | 3,73 | 3,92 | +6,23% | 3,73 | 4,02 | 3,90 | 3,91 | 3,92 | 2.547 | 736.996.400 |
| 3/3/2026 | 3,88 | 3,69 | -5,87% | 3,65 | 3,88 | 3,72 | 3,69 | 3,72 | 2.947 | 502.831.900 |
| 2/3/2026 | 4,00 | 3,92 | -2,73% | 3,85 | 4,00 | 3,90 | 3,91 | 3,92 | 2.249 | 440.445.600 |
| 27/2/2026 | 4,12 | 4,03 | -0,98% | 4,00 | 4,13 | 4,06 | 4,03 | 4,05 | 2.031 | 366.006.800 |
| 26/2/2026 | 4,14 | 4,07 | -0,73% | 4,01 | 4,17 | 4,08 | 4,06 | 4,07 | 2.051 | 471.120.600 |
| 25/2/2026 | 4,19 | 4,10 | -1,44% | 4,10 | 4,28 | 4,17 | 4,10 | 4,14 | 1.630 | 345.380.900 |
| 24/2/2026 | 4,15 | 4,16 | -0,72% | 4,14 | 4,25 | 4,18 | 4,15 | 4,16 | 1.359 | 233.415.400 |
| 23/2/2026 | 4,31 | 4,19 | -2,10% | 4,17 | 4,37 | 4,27 | 4,18 | 4,19 | 1.631 | 262.966.800 |
| 20/2/2026 | 4,19 | 4,28 | +2,39% | 4,11 | 4,39 | 4,28 | 4,28 | 4,31 | 2.139 | 533.859.300 |
| 19/2/2026 | 4,26 | 4,18 | -0,48% | 4,05 | 4,26 | 4,14 | 4,18 | 4,19 | 2.733 | 631.469.100 |
| 18/2/2026 | 4,14 | 4,20 | -0,24% | 4,14 | 4,39 | 4,27 | 4,20 | 4,28 | 1.567 | 394.394.100 |
| 13/2/2026 | 4,15 | 4,21 | +2,18% | 4,04 | 4,24 | 4,16 | 4,20 | 4,21 | 1.203 | 273.321.200 |
| 11/2/2026 | 4,18 | 4,12 | -0,72% | 4,10 | 4,31 | 4,19 | 4,12 | 4,13 | 2.874 | 735.664.700 |
| 10/2/2026 | 4,19 | 4,15 | -1,66% | 4,08 | 4,26 | 4,14 | 4,15 | 4,17 | 2.069 | 445.624.600 |
| 9/2/2026 | 4,16 | 4,22 | 0,00% | 4,14 | 4,36 | 4,26 | 4,21 | 4,22 | 2.380 | 637.582.500 |
| 6/2/2026 | 4,15 | 4,22 | +1,69% | 3,95 | 4,22 | 4,06 | 4,19 | 4,22 | 2.448 | 660.912.100 |
| 5/2/2026 | 4,20 | 4,15 | 0,00% | 4,01 | 4,26 | 4,16 | 4,15 | 4,16 | 2.542 | 560.191.100 |
| 4/2/2026 | 4,30 | 4,15 | -3,26% | 4,06 | 4,31 | 4,14 | 4,15 | 4,17 | 2.381 | 476.485.700 |
| 3/2/2026 | 4,41 | 4,29 | -2,72% | 4,28 | 4,49 | 4,35 | 4,29 | 4,34 | 1.740 | 428.358.400 |
| 2/2/2026 | 4,31 | 4,41 | +3,52% | 4,19 | 4,50 | 4,37 | 4,40 | 4,41 | 3.228 | 747.612.200 |
| 30/1/2026 | 4,09 | 4,26 | +4,41% | 3,97 | 4,29 | 4,17 | 4,20 | 4,26 | 3.649 | 721.764.800 |
| 29/1/2026 | 4,22 | 4,08 | -3,09% | 4,00 | 4,34 | 4,10 | 4,06 | 4,08 | 3.099 | 892.056.600 |
| 28/1/2026 | 4,29 | 4,21 | -0,94% | 4,11 | 4,42 | 4,26 | 4,17 | 4,21 | 3.002 | 922.579.600 |
| 27/1/2026 | 4,56 | 4,25 | -4,28% | 4,15 | 4,62 | 4,36 | 4,25 | 4,27 | 3.683 | 1.034.685.600 |
| 26/1/2026 | 4,55 | 4,44 | -1,77% | 4,41 | 4,63 | 4,52 | 4,44 | 4,45 | 3.629 | 859.411.300 |
| 23/1/2026 | 4,30 | 4,52 | +5,36% | 4,25 | 4,58 | 4,42 | 4,50 | 4,52 | 4.317 | 1.513.940.400 |
| 22/1/2026 | 3,89 | 4,29 | +10,57% | 3,87 | 4,32 | 4,14 | 4,28 | 4,29 | 3.312 | 1.472.370.100 |
| 21/1/2026 | 3,65 | 3,88 | +6,01% | 3,65 | 3,88 | 3,79 | 3,88 | 3,89 | 2.420 | 526.919.400 |
| 20/1/2026 | 3,65 | 3,66 | -1,35% | 3,60 | 3,76 | 3,68 | 3,66 | 3,68 | 2.597 | 386.180.600 |
| 19/1/2026 | 3,76 | 3,71 | -2,37% | 3,65 | 3,81 | 3,70 | 3,70 | 3,71 | 1.718 | 372.161.200 |
| 16/1/2026 | 3,81 | 3,80 | -0,26% | 3,61 | 3,88 | 3,75 | 3,78 | 3,80 | 4.934 | 943.680.400 |
| 15/1/2026 | 4,29 | 3,81 | -10,14% | 3,74 | 4,29 | 3,92 | 3,81 | 3,83 | 7.062 | 1.966.286.600 |
| 14/1/2026 | 4,30 | 4,24 | +1,19% | 4,14 | 4,41 | 4,27 | 4,24 | 4,25 | 3.693 | 1.220.436.600 |
| 13/1/2026 | 4,13 | 4,19 | +2,70% | 4,08 | 4,32 | 4,19 | 4,19 | 4,20 | 4.020 | 975.144.400 |
| 12/1/2026 | 4,02 | 4,08 | +2,51% | 3,94 | 4,22 | 4,10 | 4,01 | 4,08 | 3.497 | 1.208.388.400 |
| 9/1/2026 | 4,25 | 3,98 | -5,91% | 3,97 | 4,26 | 4,07 | 3,97 | 3,98 | 2.249 | 696.995.100 |
| 8/1/2026 | 4,09 | 4,23 | +4,44% | 4,03 | 4,41 | 4,23 | 4,23 | 4,24 | 5.176 | 1.298.776.200 |
| 7/1/2026 | 3,98 | 4,05 | +2,79% | 3,88 | 4,09 | 3,99 | 4,02 | 4,05 | 2.596 | 608.967.700 |
| 6/1/2026 | 3,85 | 3,94 | +2,87% | 3,71 | 4,03 | 3,91 | 3,90 | 3,94 | 3.968 | 1.099.067.500 |
| 5/1/2026 | 4,48 | 3,83 | -14,51% | 3,73 | 4,48 | 4,01 | 3,83 | 3,87 | 9.751 | 2.864.513.300 |
| 2/1/2026 | 4,75 | 4,48 | -1,32% | 4,31 | 4,77 | 4,48 | 4,47 | 4,50 | 6.518 | 2.123.991.000 |
| 30/12/2025 | 4,38 | 4,54 | +4,37% | 4,38 | 4,73 | 4,58 | 4,54 | 4,57 | 2.714 | 1.046.193.400 |
| 29/12/2025 | 4,65 | 4,35 | -5,43% | 4,19 | 4,65 | 4,40 | 4,35 | 4,36 | 2.565 | 944.581.300 |
| 26/12/2025 | 4,36 | 4,60 | +5,50% | 4,30 | 4,67 | 4,54 | 4,60 | 4,61 | 2.200 | 965.989.100 |
| 23/12/2025 | 4,14 | 4,36 | +6,08% | 4,07 | 4,51 | 4,30 | 4,35 | 4,47 | 3.291 | 1.073.550.800 |
| 22/12/2025 | 4,17 | 4,11 | -1,91% | 4,11 | 4,30 | 4,19 | 4,11 | 4,12 | 3.108 | 703.465.500 |
| 19/12/2025 | 4,06 | 4,19 | +4,23% | 4,02 | 4,34 | 4,18 | 4,17 | 4,19 | 2.767 | 1.211.610.300 |
| 18/12/2025 | 3,69 | 4,02 | +10,44% | 3,62 | 4,05 | 3,92 | 4,02 | 4,03 | 5.149 | 1.640.229.800 |
| 17/12/2025 | 3,65 | 3,64 | +0,55% | 3,48 | 3,66 | 3,56 | 3,64 | 3,65 | 2.019 | 382.943.800 |
| 16/12/2025 | 3,70 | 3,62 | -2,69% | 3,55 | 3,70 | 3,60 | 3,60 | 3,62 | 2.369 | 560.525.700 |
| 15/12/2025 | 3,50 | 3,72 | +7,20% | 3,50 | 3,74 | 3,64 | 3,71 | 3,72 | 2.408 | 802.774.000 |
| 12/12/2025 | 3,50 | 3,47 | 0,00% | 3,38 | 3,57 | 3,45 | 3,46 | 3,47 | 2.623 | 1.038.252.600 |
| 11/12/2025 | 3,62 | 3,47 | -3,88% | 3,42 | 3,76 | 3,61 | 3,46 | 3,49 | 4.174 | 1.417.346.800 |
| 10/12/2025 | 3,29 | 3,61 | +12,11% | 3,15 | 3,61 | 3,39 | 3,56 | 3,61 | 2.874 | 1.083.061.700 |
| 9/12/2025 | 3,29 | 3,22 | -0,92% | 3,02 | 3,29 | 3,16 | 3,20 | 3,22 | 2.488 | 718.459.700 |
| 8/12/2025 | 3,20 | 3,25 | +3,50% | 3,17 | 3,44 | 3,29 | 3,25 | 3,26 | 3.530 | 1.182.164.400 |
| 5/12/2025 | 3,83 | 3,14 | -16,27% | 3,14 | 3,83 | 3,41 | 3,14 | 3,31 | 3.853 | 2.103.651.100 |
| 4/12/2025 | 3,51 | 3,75 | +7,14% | 3,51 | 4,07 | 3,82 | 3,75 | 3,80 | 4.015 | 1.886.738.800 |
| 3/12/2025 | 3,49 | 3,50 | +0,57% | 3,39 | 3,62 | 3,48 | 3,50 | 3,51 | 4.281 | 968.238.100 |
| 2/12/2025 | 3,00 | 3,48 | +16,00% | 2,99 | 3,48 | 3,24 | 3,48 | 3,49 | 3.583 | 1.306.993.400 |
| 1/12/2025 | 3,14 | 3,00 | -4,46% | 2,91 | 3,14 | 2,99 | 3,00 | 3,04 | 3.275 | 984.324.400 |
| 28/11/2025 | 3,10 | 3,14 | +2,28% | 2,88 | 3,32 | 3,11 | 3,12 | 3,14 | 3.217 | 1.152.832.600 |
| 27/11/2025 | 3,40 | 3,07 | -10,76% | 3,04 | 3,49 | 3,23 | 3,07 | 3,08 | 3.318 | 1.201.517.400 |
| 26/11/2025 | 3,60 | 3,44 | -1,71% | 3,26 | 3,62 | 3,48 | 3,44 | 3,45 | 4.976 | 1.673.726.800 |
| 25/11/2025 | 2,88 | 3,50 | +21,95% | 2,87 | 3,55 | 3,22 | 3,49 | 3,50 | 4.224 | 2.027.468.300 |
| 24/11/2025 | 2,70 | 2,87 | +6,69% | 2,63 | 2,88 | 2,77 | 2,87 | 2,88 | 3.514 | 1.050.496.800 |
| 21/11/2025 | 2,84 | 2,69 | -4,27% | 2,65 | 3,02 | 2,79 | 2,68 | 2,69 | 3.664 | 1.962.015.700 |
| 19/11/2025 | 2,41 | 2,81 | +14,69% | 2,41 | 2,84 | 2,69 | 2,81 | 2,82 | 2.916 | 1.156.263.200 |
| 18/11/2025 | 2,23 | 2,45 | +8,89% | 2,21 | 2,45 | 2,35 | 2,45 | 2,46 | 2.369 | 607.771.500 |
| 17/11/2025 | 2,31 | 2,25 | -1,75% | 2,16 | 2,34 | 2,23 | 2,24 | 2,25 | 1.884 | 592.518.900 |
| 14/11/2025 | 2,02 | 2,29 | +19,27% | 2,02 | 2,35 | 2,24 | 2,28 | 2,29 | 3.909 | 943.138.500 |
| 13/11/2025 | 2,07 | 1,92 | -6,80% | 1,88 | 2,09 | 1,96 | 1,92 | 1,94 | 1.585 | 323.718.300 |
| 12/11/2025 | 2,02 | 2,06 | +0,49% | 2,02 | 2,09 | 2,05 | 2,05 | 2,06 | 1.078 | 157.239.700 |
| 11/11/2025 | 2,02 | 2,05 | +1,49% | 1,97 | 2,07 | 2,02 | 2,03 | 2,05 | 1.987 | 238.257.800 |
| 10/11/2025 | 2,04 | 2,02 | 0,00% | 1,94 | 2,08 | 2,01 | 1,98 | 2,02 | 1.713 | 266.971.400 |
| 7/11/2025 | 1,88 | 2,02 | +7,45% | 1,82 | 2,04 | 1,96 | 2,01 | 2,02 | 2.765 | 478.457.100 |
| 6/11/2025 | 1,82 | 1,88 | +3,30% | 1,80 | 1,98 | 1,88 | 1,86 | 1,88 | 3.165 | 527.418.500 |
| 5/11/2025 | 1,62 | 1,82 | +14,47% | 1,59 | 1,82 | 1,76 | 1,80 | 1,82 | 2.052 | 477.318.200 |
| 4/11/2025 | 1,63 | 1,59 | -3,64% | 1,56 | 1,64 | 1,59 | 1,58 | 1,59 | 2.059 | 361.505.000 |
| 3/11/2025 | 1,73 | 1,65 | -5,17% | 1,63 | 1,73 | 1,66 | 1,64 | 1,65 | 2.123 | 163.696.000 |
| 31/10/2025 | 1,75 | 1,74 | 0,00% | 1,69 | 1,76 | 1,72 | 1,72 | 1,74 | 873 | 115.427.300 |
| 30/10/2025 | 1,67 | 1,74 | +0,58% | 1,67 | 1,75 | 1,71 | 1,74 | 1,75 | 1.332 | 131.923.000 |
| 29/10/2025 | 1,65 | 1,73 | +3,59% | 1,65 | 1,75 | 1,71 | 1,71 | 1,73 | 2.270 | 207.505.600 |
| 28/10/2025 | 1,59 | 1,67 | +6,37% | 1,58 | 1,75 | 1,65 | 1,66 | 1,67 | 2.188 | 429.969.800 |
| 27/10/2025 | 1,39 | 1,57 | +10,56% | 1,39 | 1,60 | 1,54 | 1,57 | 1,58 | 1.745 | 521.548.700 |
| 24/10/2025 | 1,40 | 1,42 | +2,16% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 632 | 58.118.600 |
| 23/10/2025 | 1,41 | 1,39 | -1,42% | 1,38 | 1,43 | 1,40 | 1,38 | 1,39 | 785 | 78.538.500 |
| 22/10/2025 | 1,44 | 1,41 | -0,70% | 1,37 | 1,48 | 1,41 | 1,40 | 1,41 | 1.191 | 227.474.700 |
| 21/10/2025 | 1,34 | 1,42 | +6,77% | 1,32 | 1,47 | 1,40 | 1,41 | 1,42 | 2.808 | 291.086.900 |
| 20/10/2025 | 1,41 | 1,33 | +2,31% | 1,32 | 1,43 | 1,35 | 1,33 | 1,34 | 1.071 | 165.809.500 |
| 17/10/2025 | 1,31 | 1,30 | -1,52% | 1,29 | 1,32 | 1,31 | 1,30 | 1,31 | 805 | 54.978.700 |
| 16/10/2025 | 1,30 | 1,32 | +0,76% | 1,29 | 1,33 | 1,30 | 1,31 | 1,32 | 1.163 | 72.067.900 |
| 15/10/2025 | 1,28 | 1,31 | +1,55% | 1,28 | 1,31 | 1,29 | 1,30 | 1,31 | 735 | 71.809.900 |
| 14/10/2025 | 1,30 | 1,29 | -1,53% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 775 | 78.691.400 |
| 13/10/2025 | 1,32 | 1,31 | -0,76% | 1,30 | 1,33 | 1,31 | 1,30 | 1,31 | 940 | 74.485.000 |
| 10/10/2025 | 1,34 | 1,32 | -0,75% | 1,28 | 1,35 | 1,31 | 1,31 | 1,32 | 1.003 | 142.915.000 |
| 9/10/2025 | 1,35 | 1,33 | -0,75% | 1,32 | 1,38 | 1,34 | 1,33 | 1,35 | 1.006 | 112.817.600 |
| 8/10/2025 | 1,39 | 1,34 | -1,47% | 1,34 | 1,41 | 1,36 | 1,34 | 1,35 | 1.098 | 185.773.100 |
| 7/10/2025 | 1,50 | 1,36 | -8,11% | 1,34 | 1,53 | 1,39 | 1,36 | 1,37 | 2.334 | 449.011.900 |
| 6/10/2025 | 1,46 | 1,48 | +2,78% | 1,44 | 1,65 | 1,52 | 1,47 | 1,48 | 2.801 | 791.803.300 |
| 3/10/2025 | 1,38 | 1,44 | +4,35% | 1,36 | 1,44 | 1,41 | 1,42 | 1,44 | 1.964 | 207.710.100 |
| 2/10/2025 | 1,35 | 1,38 | +2,22% | 1,32 | 1,41 | 1,36 | 1,37 | 1,38 | 2.775 | 256.870.600 |
| 1/10/2025 | 1,42 | 1,35 | +4,65% | 1,33 | 1,42 | 1,36 | 1,34 | 1,35 | 5.431 | 511.619.900 |
| 30/9/2025 | 1,29 | 1,29 | -0,77% | 1,29 | 1,32 | 1,30 | 1,29 | 1,30 | 1.674 | 122.622.500 |
| 29/9/2025 | 1,35 | 1,30 | -0,76% | 1,28 | 1,35 | 1,30 | 1,30 | 1,31 | 1.136 | 106.015.300 |
| 26/9/2025 | 1,33 | 1,31 | -0,76% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 815 | 83.534.700 |
| 25/9/2025 | 1,36 | 1,32 | -2,94% | 1,31 | 1,36 | 1,33 | 1,31 | 1,32 | 882 | 93.876.000 |
| 24/9/2025 | 1,38 | 1,36 | -1,45% | 1,34 | 1,39 | 1,36 | 1,35 | 1,36 | 838 | 48.068.300 |
| 23/9/2025 | 1,33 | 1,38 | +2,22% | 1,33 | 1,39 | 1,36 | 1,36 | 1,38 | 960 | 65.691.300 |
| 22/9/2025 | 1,35 | 1,35 | 0,00% | 1,31 | 1,38 | 1,33 | 1,33 | 1,35 | 1.030 | 106.185.300 |
| 19/9/2025 | 1,35 | 1,35 | 0,00% | 1,33 | 1,44 | 1,36 | 1,35 | 1,42 | 2.481 | 925.826.500 |
| 18/9/2025 | 1,36 | 1,35 | -0,74% | 1,33 | 1,37 | 1,34 | 1,33 | 1,35 | 1.402 | 95.044.900 |
| 17/9/2025 | 1,36 | 1,36 | -2,16% | 1,34 | 1,42 | 1,38 | 1,34 | 1,36 | 2.343 | 263.586.100 |
| 16/9/2025 | 1,30 | 1,39 | +7,75% | 1,30 | 1,39 | 1,34 | 1,36 | 1,39 | 1.880 | 235.108.700 |
| 15/9/2025 | 1,34 | 1,29 | -3,01% | 1,29 | 1,36 | 1,30 | 1,29 | 1,30 | 1.447 | 103.985.700 |
| 12/9/2025 | 1,29 | 1,33 | +2,31% | 1,28 | 1,36 | 1,31 | 1,32 | 1,34 | 1.754 | 132.670.700 |
| 11/9/2025 | 1,30 | 1,30 | +1,56% | 1,28 | 1,30 | 1,29 | 1,29 | 1,30 | 779 | 62.214.200 |
| 10/9/2025 | 1,29 | 1,28 | -0,78% | 1,28 | 1,30 | 1,28 | 1,28 | 1,29 | 901 | 56.461.400 |
| 9/9/2025 | 1,29 | 1,29 | 0,00% | 1,27 | 1,30 | 1,28 | 1,28 | 1,29 | 1.433 | 82.288.600 |
| 8/9/2025 | 1,31 | 1,29 | -1,53% | 1,27 | 1,32 | 1,29 | 1,29 | 1,30 | 1.059 | 52.692.100 |
| 5/9/2025 | 1,30 | 1,31 | 0,00% | 1,30 | 1,34 | 1,31 | 1,30 | 1,32 | 1.675 | 139.002.500 |
| 4/9/2025 | 1,30 | 1,31 | +2,34% | 1,27 | 1,32 | 1,29 | 1,30 | 1,31 | 1.378 | 132.668.900 |
| 3/9/2025 | 1,30 | 1,28 | -1,54% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 1.173 | 59.557.300 |
| 2/9/2025 | 1,33 | 1,30 | -1,52% | 1,27 | 1,33 | 1,29 | 1,29 | 1,31 | 1.286 | 112.751.300 |
| 1/9/2025 | 1,34 | 1,32 | -0,75% | 1,32 | 1,36 | 1,33 | 1,32 | 1,33 | 1.639 | 92.914.500 |
| 29/8/2025 | 1,40 | 1,33 | -5,67% | 1,33 | 1,41 | 1,34 | 1,32 | 1,33 | 2.134 | 378.890.800 |
| 28/8/2025 | 1,35 | 1,41 | +4,44% | 1,34 | 1,45 | 1,38 | 1,40 | 1,41 | 2.737 | 240.939.300 |
| 27/8/2025 | 1,27 | 1,35 | +7,14% | 1,26 | 1,39 | 1,32 | 1,34 | 1,35 | 4.198 | 206.834.200 |
| 26/8/2025 | 1,25 | 1,26 | +1,61% | 1,23 | 1,33 | 1,28 | 1,26 | 1,28 | 3.149 | 314.643.000 |
| 25/8/2025 | 1,25 | 1,24 | -0,80% | 1,22 | 1,26 | 1,23 | 1,23 | 1,24 | 2.748 | 108.434.300 |
| 22/8/2025 | 1,24 | 1,25 | +0,81% | 1,24 | 1,27 | 1,25 | 1,25 | 1,26 | 763 | 46.008.400 |
| 21/8/2025 | 1,27 | 1,24 | -2,36% | 1,24 | 1,30 | 1,25 | 1,24 | 1,25 | 1.362 | 105.831.000 |
| 20/8/2025 | 1,32 | 1,27 | -3,05% | 1,27 | 1,32 | 1,28 | 1,27 | 1,28 | 1.298 | 84.633.500 |
| 19/8/2025 | 1,38 | 1,31 | -5,76% | 1,30 | 1,39 | 1,33 | 1,31 | 1,32 | 1.517 | 145.929.400 |
| 18/8/2025 | 1,44 | 1,39 | -3,47% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 1.356 | 88.050.100 |
| 15/8/2025 | 1,43 | 1,44 | 0,00% | 1,32 | 1,50 | 1,39 | 1,44 | 1,45 | 2.322 | 349.088.600 |
| 14/8/2025 | 1,39 | 1,44 | +2,86% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 1.498 | 138.837.300 |
| 13/8/2025 | 1,43 | 1,40 | -2,78% | 1,39 | 1,43 | 1,40 | 1,40 | 1,41 | 1.046 | 55.349.500 |
| 12/8/2025 | 1,40 | 1,44 | +4,35% | 1,39 | 1,50 | 1,44 | 1,43 | 1,44 | 2.180 | 163.653.800 |
| 11/8/2025 | 1,35 | 1,38 | +2,99% | 1,31 | 1,44 | 1,39 | 1,38 | 1,39 | 1.568 | 104.071.800 |
| 8/8/2025 | 1,42 | 1,34 | -4,96% | 1,34 | 1,42 | 1,38 | 1,34 | 1,37 | 989 | 108.843.000 |
| 7/8/2025 | 1,48 | 1,41 | -5,37% | 1,39 | 1,58 | 1,47 | 1,41 | 1,44 | 2.987 | 220.717.800 |
| 6/8/2025 | 1,47 | 1,49 | 0,00% | 1,43 | 1,49 | 1,45 | 1,47 | 1,49 | 2.024 | 104.749.300 |
| 5/8/2025 | 1,38 | 1,49 | +8,76% | 1,37 | 1,56 | 1,47 | 1,47 | 1,49 | 2.519 | 436.154.500 |
| 4/8/2025 | 1,28 | 1,37 | +7,03% | 1,27 | 1,37 | 1,32 | 1,36 | 1,37 | 1.128 | 109.714.900 |
| 1/8/2025 | 1,24 | 1,28 | +3,23% | 1,23 | 1,33 | 1,27 | 1,24 | 1,28 | 1.650 | 191.472.100 |
| 31/7/2025 | 1,20 | 1,24 | +3,33% | 1,20 | 1,24 | 1,22 | 1,24 | 1,25 | 879 | 62.272.000 |
| 30/7/2025 | 1,24 | 1,20 | -3,23% | 1,18 | 1,25 | 1,21 | 1,20 | 1,22 | 1.433 | 109.660.100 |
| 29/7/2025 | 1,23 | 1,24 | +1,64% | 1,22 | 1,24 | 1,22 | 1,22 | 1,24 | 705 | 43.559.900 |
| 28/7/2025 | 1,24 | 1,22 | -1,61% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 861 | 42.919.800 |
| 25/7/2025 | 1,24 | 1,24 | 0,00% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 580 | 54.520.700 |
| 24/7/2025 | 1,23 | 1,24 | +1,64% | 1,22 | 1,24 | 1,23 | 1,23 | 1,24 | 768 | 67.586.400 |
| 23/7/2025 | 1,23 | 1,22 | +0,83% | 1,22 | 1,25 | 1,22 | 1,22 | 1,23 | 1.027 | 98.934.200 |
| 22/7/2025 | 1,21 | 1,21 | 0,00% | 1,21 | 1,25 | 1,23 | 1,20 | 1,23 | 774 | 52.973.400 |
| 21/7/2025 | 1,27 | 1,21 | -2,42% | 1,21 | 1,27 | 1,22 | 1,21 | 1,23 | 1.221 | 93.311.000 |
| 18/7/2025 | 1,26 | 1,24 | -1,59% | 1,24 | 1,28 | 1,25 | 1,24 | 1,25 | 873 | 48.678.300 |
| 17/7/2025 | 1,25 | 1,26 | 0,00% | 1,25 | 1,29 | 1,27 | 1,25 | 1,26 | 751 | 40.397.900 |
| 16/7/2025 | 1,27 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,25 | 1,26 | 608 | 67.975.100 |
| 15/7/2025 | 1,27 | 1,26 | -0,79% | 1,24 | 1,29 | 1,26 | 1,26 | 1,27 | 1.545 | 144.576.900 |
| 14/7/2025 | 1,29 | 1,27 | -3,05% | 1,27 | 1,31 | 1,28 | 1,27 | 1,29 | 942 | 79.071.800 |
| 11/7/2025 | 1,34 | 1,31 | -2,24% | 1,30 | 1,34 | 1,31 | 1,31 | 1,32 | 1.108 | 59.820.300 |
| 10/7/2025 | 1,33 | 1,34 | -1,47% | 1,32 | 1,35 | 1,33 | 1,34 | 1,35 | 1.051 | 45.563.700 |
| 9/7/2025 | 1,37 | 1,36 | -0,73% | 1,35 | 1,38 | 1,36 | 1,36 | 1,37 | 882 | 51.268.400 |
| 8/7/2025 | 1,36 | 1,37 | 0,00% | 1,36 | 1,39 | 1,37 | 1,37 | 1,38 | 751 | 36.008.500 |
| 7/7/2025 | 1,37 | 1,37 | 0,00% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 1.078 | 51.758.100 |
| 4/7/2025 | 1,39 | 1,37 | -0,72% | 1,36 | 1,39 | 1,37 | 1,37 | 1,38 | 708 | 70.759.200 |
| 3/7/2025 | 1,40 | 1,38 | -1,43% | 1,34 | 1,42 | 1,38 | 1,38 | 1,39 | 1.140 | 177.129.500 |
| 2/7/2025 | 1,37 | 1,40 | +2,94% | 1,35 | 1,41 | 1,38 | 1,39 | 1,40 | 1.282 | 94.781.500 |
| 1/7/2025 | 1,39 | 1,36 | +3,82% | 1,34 | 1,50 | 1,40 | 1,35 | 1,36 | 2.458 | 408.909.100 |
| 30/6/2025 | 1,29 | 1,31 | +1,55% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 674 | 71.472.800 |
| 27/6/2025 | 1,35 | 1,29 | -3,01% | 1,29 | 1,35 | 1,30 | 1,29 | 1,31 | 1.025 | 129.063.400 |
| 26/6/2025 | 1,32 | 1,33 | 0,00% | 1,31 | 1,39 | 1,32 | 1,32 | 1,33 | 1.485 | 133.745.600 |
| 25/6/2025 | 1,39 | 1,33 | -1,48% | 1,31 | 1,39 | 1,33 | 1,32 | 1,34 | 1.150 | 107.568.500 |
| 24/6/2025 | 1,36 | 1,35 | -1,46% | 1,35 | 1,41 | 1,36 | 1,35 | 1,36 | 1.100 | 105.136.200 |
| 23/6/2025 | 1,37 | 1,37 | +3,01% | 1,32 | 1,43 | 1,37 | 1,37 | 1,39 | 1.513 | 240.773.500 |
| 20/6/2025 | 1,39 | 1,33 | -4,32% | 1,32 | 1,40 | 1,33 | 1,32 | 1,34 | 2.630 | 1.062.077.500 |
| 18/6/2025 | 1,42 | 1,39 | -4,14% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 2.322 | 217.578.700 |
| 17/6/2025 | 1,49 | 1,45 | -2,68% | 1,42 | 1,49 | 1,44 | 1,44 | 1,45 | 2.101 | 189.792.300 |
| 16/6/2025 | 1,52 | 1,49 | -0,67% | 1,48 | 1,52 | 1,50 | 1,49 | 1,50 | 2.530 | 105.846.900 |
| 13/6/2025 | 1,52 | 1,50 | -1,32% | 1,49 | 1,52 | 1,50 | 1,50 | 1,51 | 1.179 | 104.989.300 |
| 12/6/2025 | 1,55 | 1,52 | -3,18% | 1,52 | 1,56 | 1,53 | 1,52 | 1,53 | 2.651 | 84.617.600 |
| 11/6/2025 | 1,61 | 1,57 | -1,88% | 1,55 | 1,61 | 1,57 | 1,56 | 1,57 | 2.551 | 92.473.200 |
| 10/6/2025 | 1,59 | 1,60 | +0,63% | 1,56 | 1,62 | 1,59 | 1,60 | 1,61 | 2.272 | 119.876.600 |
| 9/6/2025 | 1,53 | 1,59 | +3,92% | 1,50 | 1,59 | 1,55 | 1,57 | 1,59 | 1.885 | 169.957.000 |
| 6/6/2025 | 1,54 | 1,53 | -0,65% | 1,52 | 1,56 | 1,53 | 1,52 | 1,53 | 1.776 | 98.109.900 |
| 5/6/2025 | 1,56 | 1,54 | -0,65% | 1,54 | 1,59 | 1,55 | 1,53 | 1,54 | 1.602 | 98.872.100 |
| 4/6/2025 | 1,59 | 1,55 | -1,90% | 1,55 | 1,60 | 1,56 | 1,55 | 1,56 | 1.594 | 60.294.300 |