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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 1,54 | 1,58 | +1,94% | 1,52 | 1,58 | 1,55 | 1,57 | 1,59 | 1.481 | 79.752.200 |
| 2/6/2025 | 1,60 | 1,55 | -2,52% | 1,55 | 1,63 | 1,57 | 1,55 | 1,57 | 1.824 | 123.574.800 |
| 30/5/2025 | 1,62 | 1,59 | -1,24% | 1,57 | 1,62 | 1,58 | 1,58 | 1,59 | 1.961 | 142.632.100 |
| 29/5/2025 | 1,63 | 1,61 | -0,62% | 1,60 | 1,65 | 1,62 | 1,60 | 1,62 | 1.823 | 155.161.800 |
| 28/5/2025 | 1,64 | 1,62 | -0,61% | 1,62 | 1,66 | 1,63 | 1,62 | 1,63 | 1.471 | 95.576.900 |
| 27/5/2025 | 1,66 | 1,63 | -0,61% | 1,62 | 1,70 | 1,64 | 1,63 | 1,64 | 2.291 | 236.148.500 |
| 26/5/2025 | 1,72 | 1,64 | -3,53% | 1,64 | 1,73 | 1,67 | 1,64 | 1,66 | 2.048 | 243.685.400 |
| 23/5/2025 | 1,73 | 1,70 | -2,30% | 1,70 | 1,75 | 1,71 | 1,70 | 1,73 | 1.457 | 88.679.800 |
| 22/5/2025 | 1,77 | 1,74 | -1,14% | 1,69 | 1,80 | 1,73 | 1,71 | 1,75 | 1.889 | 162.650.300 |
| 21/5/2025 | 1,83 | 1,76 | -3,83% | 1,72 | 1,84 | 1,76 | 1,76 | 1,77 | 2.062 | 117.142.400 |
| 20/5/2025 | 1,86 | 1,83 | -1,61% | 1,78 | 1,87 | 1,82 | 1,81 | 1,84 | 1.649 | 138.193.400 |
| 19/5/2025 | 1,85 | 1,86 | 0,00% | 1,82 | 1,88 | 1,84 | 1,83 | 1,86 | 1.761 | 87.932.700 |
| 16/5/2025 | 1,86 | 1,86 | 0,00% | 1,84 | 1,91 | 1,86 | 1,86 | 1,87 | 783 | 114.421.300 |
| 15/5/2025 | 1,79 | 1,86 | +5,08% | 1,79 | 1,96 | 1,86 | 1,84 | 1,86 | 1.165 | 323.285.300 |
| 14/5/2025 | 1,73 | 1,77 | +2,91% | 1,71 | 1,82 | 1,75 | 1,77 | 1,78 | 708 | 156.494.600 |
| 13/5/2025 | 1,82 | 1,72 | -3,37% | 1,68 | 1,89 | 1,74 | 1,72 | 1,73 | 1.739 | 466.916.500 |
| 12/5/2025 | 1,79 | 1,78 | +0,56% | 1,74 | 1,85 | 1,79 | 1,78 | 1,82 | 877 | 95.986.200 |
| 9/5/2025 | 1,78 | 1,77 | +0,57% | 1,76 | 1,85 | 1,81 | 1,77 | 1,80 | 1.318 | 126.759.300 |
| 8/5/2025 | 1,70 | 1,76 | +3,53% | 1,70 | 1,81 | 1,75 | 1,76 | 1,79 | 1.277 | 165.820.800 |
| 7/5/2025 | 1,69 | 1,70 | +0,59% | 1,68 | 1,71 | 1,69 | 1,69 | 1,70 | 739 | 55.567.800 |
| 6/5/2025 | 1,70 | 1,69 | -0,59% | 1,68 | 1,73 | 1,70 | 1,69 | 1,70 | 1.136 | 51.388.300 |
| 5/5/2025 | 1,72 | 1,70 | -1,16% | 1,70 | 1,74 | 1,70 | 1,69 | 1,70 | 662 | 55.505.200 |
| 2/5/2025 | 1,76 | 1,72 | -3,37% | 1,72 | 1,77 | 1,73 | 1,72 | 1,73 | 1.066 | 84.548.200 |
| 29/4/2025 | 1,77 | 1,78 | 0,00% | 1,77 | 1,80 | 1,78 | 1,78 | 1,79 | 609 | 40.282.600 |
| 28/4/2025 | 1,78 | 1,78 | 0,00% | 1,74 | 1,80 | 1,76 | 1,77 | 1,78 | 803 | 105.887.200 |
| 25/4/2025 | 1,80 | 1,78 | -1,11% | 1,77 | 1,82 | 1,78 | 1,78 | 1,79 | 582 | 36.160.700 |
| 24/4/2025 | 1,78 | 1,80 | +1,12% | 1,75 | 1,80 | 1,78 | 1,79 | 1,80 | 647 | 90.196.400 |
| 23/4/2025 | 1,80 | 1,78 | -1,11% | 1,77 | 1,83 | 1,79 | 1,78 | 1,79 | 611 | 89.697.400 |
| 22/4/2025 | 1,81 | 1,80 | 0,00% | 1,77 | 1,81 | 1,78 | 1,79 | 1,80 | 590 | 58.293.600 |
| 17/4/2025 | 1,80 | 1,80 | -1,10% | 1,78 | 1,82 | 1,79 | 1,79 | 1,80 | 863 | 41.030.400 |
| 16/4/2025 | 1,81 | 1,82 | 0,00% | 1,79 | 1,83 | 1,80 | 1,80 | 1,82 | 686 | 45.063.500 |
| 15/4/2025 | 1,81 | 1,82 | 0,00% | 1,79 | 1,85 | 1,81 | 1,82 | 1,83 | 737 | 57.852.300 |
| 14/4/2025 | 1,77 | 1,82 | +3,41% | 1,76 | 1,82 | 1,78 | 1,80 | 1,82 | 933 | 77.955.300 |
| 11/4/2025 | 1,82 | 1,76 | -3,30% | 1,73 | 1,85 | 1,76 | 1,75 | 1,76 | 1.038 | 152.290.300 |
| 10/4/2025 | 1,82 | 1,82 | 0,00% | 1,79 | 1,85 | 1,82 | 1,82 | 1,85 | 904 | 104.942.900 |
| 9/4/2025 | 1,72 | 1,82 | +5,20% | 1,71 | 1,86 | 1,79 | 1,80 | 1,82 | 960 | 103.679.100 |
| 8/4/2025 | 1,83 | 1,73 | -4,42% | 1,73 | 1,85 | 1,78 | 1,73 | 1,76 | 815 | 93.026.900 |
| 7/4/2025 | 1,81 | 1,81 | -0,55% | 1,73 | 1,87 | 1,79 | 1,81 | 1,82 | 989 | 77.840.600 |
| 4/4/2025 | 1,85 | 1,82 | -3,19% | 1,75 | 1,85 | 1,80 | 1,82 | 1,83 | 952 | 98.705.700 |
| 3/4/2025 | 1,84 | 1,88 | +3,30% | 1,82 | 1,89 | 1,85 | 1,86 | 1,88 | 1.303 | 128.840.500 |
| 2/4/2025 | 1,93 | 1,82 | -2,15% | 1,82 | 1,96 | 1,87 | 1,82 | 1,83 | 917 | 124.387.500 |
| 1/4/2025 | 1,87 | 1,86 | +1,09% | 1,85 | 1,92 | 1,88 | 1,86 | 1,87 | 1.128 | 118.207.000 |
| 31/3/2025 | 1,95 | 1,84 | -5,64% | 1,84 | 1,95 | 1,88 | 1,84 | 1,85 | 1.033 | 117.176.600 |
| 28/3/2025 | 1,97 | 1,95 | -1,02% | 1,91 | 1,98 | 1,95 | 1,95 | 1,96 | 1.692 | 233.583.900 |
| 27/3/2025 | 2,11 | 1,97 | -7,51% | 1,90 | 2,13 | 1,97 | 1,97 | 1,98 | 2.419 | 816.356.100 |
| 26/3/2025 | 2,09 | 2,13 | +2,40% | 2,08 | 2,18 | 2,14 | 2,13 | 2,14 | 934 | 150.168.600 |
| 25/3/2025 | 2,03 | 2,08 | +2,46% | 2,02 | 2,10 | 2,07 | 2,08 | 2,09 | 954 | 167.533.700 |
| 24/3/2025 | 2,00 | 2,03 | +2,01% | 1,98 | 2,09 | 2,03 | 2,03 | 2,04 | 1.146 | 176.664.100 |
| 21/3/2025 | 1,89 | 1,99 | +4,74% | 1,85 | 1,99 | 1,95 | 1,92 | 1,99 | 1.564 | 184.903.800 |
| 20/3/2025 | 1,89 | 1,90 | -0,52% | 1,88 | 1,91 | 1,90 | 1,89 | 1,90 | 685 | 110.384.800 |
| 19/3/2025 | 1,90 | 1,91 | +0,53% | 1,88 | 1,92 | 1,90 | 1,91 | 1,92 | 915 | 69.938.300 |
| 18/3/2025 | 1,94 | 1,90 | 0,00% | 1,87 | 1,95 | 1,89 | 1,88 | 1,90 | 904 | 56.177.600 |
| 17/3/2025 | 1,92 | 1,90 | 0,00% | 1,90 | 1,95 | 1,91 | 1,90 | 1,91 | 659 | 68.147.700 |
| 14/3/2025 | 1,89 | 1,90 | -1,55% | 1,89 | 2,00 | 1,94 | 1,90 | 1,92 | 1.407 | 201.283.400 |
| 13/3/2025 | 1,84 | 1,93 | +3,76% | 1,84 | 1,97 | 1,91 | 1,93 | 1,96 | 1.096 | 263.505.100 |
| 12/3/2025 | 1,83 | 1,86 | +1,09% | 1,82 | 1,87 | 1,85 | 1,86 | 1,87 | 789 | 191.124.200 |
| 11/3/2025 | 1,75 | 1,84 | +6,36% | 1,62 | 1,86 | 1,75 | 1,83 | 1,85 | 1.504 | 233.332.800 |
| 10/3/2025 | 1,68 | 1,73 | +0,58% | 1,68 | 1,77 | 1,72 | 1,70 | 1,73 | 955 | 87.016.200 |
| 7/3/2025 | 1,63 | 1,72 | +5,52% | 1,60 | 1,72 | 1,66 | 1,71 | 1,72 | 1.260 | 111.034.200 |
| 6/3/2025 | 1,67 | 1,63 | -1,81% | 1,61 | 1,70 | 1,64 | 1,62 | 1,63 | 1.205 | 171.845.700 |
| 5/3/2025 | 1,67 | 1,66 | -0,60% | 1,63 | 1,70 | 1,65 | 1,65 | 1,66 | 537 | 80.505.000 |
| 28/2/2025 | 1,70 | 1,67 | -1,18% | 1,65 | 1,72 | 1,68 | 1,67 | 1,68 | 787 | 122.334.300 |
| 27/2/2025 | 1,69 | 1,69 | +0,60% | 1,68 | 1,72 | 1,70 | 1,68 | 1,69 | 722 | 77.265.800 |
| 26/2/2025 | 1,74 | 1,68 | -1,18% | 1,68 | 1,74 | 1,70 | 1,68 | 1,72 | 866 | 120.556.200 |
| 25/2/2025 | 1,73 | 1,70 | -1,16% | 1,68 | 1,75 | 1,71 | 1,70 | 1,72 | 1.142 | 139.448.500 |
| 24/2/2025 | 1,80 | 1,72 | -2,82% | 1,70 | 1,80 | 1,71 | 1,71 | 1,72 | 2.900 | 214.174.200 |
| 21/2/2025 | 1,75 | 1,77 | +1,72% | 1,72 | 1,82 | 1,75 | 1,76 | 1,78 | 1.357 | 244.722.100 |
| 20/2/2025 | 1,76 | 1,74 | 0,00% | 1,72 | 1,76 | 1,73 | 1,74 | 1,75 | 716 | 86.959.400 |
| 19/2/2025 | 1,83 | 1,74 | -3,87% | 1,74 | 1,83 | 1,78 | 1,74 | 1,77 | 808 | 81.136.600 |
| 18/2/2025 | 1,83 | 1,81 | -3,21% | 1,79 | 1,88 | 1,84 | 1,81 | 1,83 | 852 | 119.422.000 |
| 17/2/2025 | 1,75 | 1,87 | +5,65% | 1,75 | 1,90 | 1,85 | 1,87 | 1,88 | 1.985 | 323.934.400 |
| 14/2/2025 | 1,74 | 1,77 | +3,51% | 1,71 | 1,78 | 1,75 | 1,76 | 1,77 | 1.076 | 129.978.300 |
| 13/2/2025 | 1,72 | 1,71 | -1,16% | 1,71 | 1,74 | 1,71 | 1,71 | 1,72 | 709 | 53.315.200 |
| 12/2/2025 | 1,75 | 1,73 | -2,26% | 1,72 | 1,78 | 1,73 | 1,73 | 1,74 | 923 | 59.010.000 |
| 11/2/2025 | 1,73 | 1,77 | +1,14% | 1,73 | 1,79 | 1,76 | 1,77 | 1,78 | 1.039 | 80.358.800 |
| 10/2/2025 | 1,78 | 1,75 | -1,69% | 1,73 | 1,82 | 1,76 | 1,74 | 1,75 | 1.041 | 97.334.600 |
| 7/2/2025 | 1,80 | 1,78 | -3,26% | 1,77 | 1,84 | 1,78 | 1,78 | 1,80 | 1.747 | 129.739.600 |
| 6/2/2025 | 1,89 | 1,84 | -1,08% | 1,79 | 1,89 | 1,82 | 1,81 | 1,84 | 1.730 | 210.243.600 |
| 5/2/2025 | 1,82 | 1,86 | +3,33% | 1,81 | 1,91 | 1,85 | 1,85 | 1,86 | 2.076 | 272.879.400 |
| 4/2/2025 | 1,82 | 1,80 | -1,10% | 1,79 | 1,84 | 1,81 | 1,80 | 1,82 | 1.057 | 77.813.300 |
| 3/2/2025 | 1,90 | 1,82 | -2,15% | 1,79 | 1,90 | 1,82 | 1,82 | 1,86 | 1.202 | 188.525.500 |
| 31/1/2025 | 1,89 | 1,86 | -1,06% | 1,84 | 1,90 | 1,85 | 1,86 | 1,87 | 1.117 | 96.633.000 |
| 30/1/2025 | 1,85 | 1,88 | +2,73% | 1,82 | 1,89 | 1,85 | 1,85 | 1,88 | 1.341 | 192.113.400 |
| 29/1/2025 | 1,94 | 1,83 | -4,69% | 1,83 | 1,94 | 1,85 | 1,83 | 1,86 | 870 | 117.402.500 |
| 28/1/2025 | 1,96 | 1,92 | -1,03% | 1,88 | 1,98 | 1,92 | 1,92 | 1,93 | 1.134 | 76.531.000 |
| 27/1/2025 | 1,86 | 1,94 | +5,43% | 1,83 | 1,99 | 1,93 | 1,94 | 1,97 | 1.159 | 223.215.200 |
| 24/1/2025 | 1,88 | 1,84 | -0,54% | 1,83 | 1,89 | 1,86 | 1,84 | 1,85 | 1.204 | 72.570.100 |
| 23/1/2025 | 1,88 | 1,85 | -0,54% | 1,83 | 1,88 | 1,85 | 1,85 | 1,87 | 672 | 44.457.700 |
| 22/1/2025 | 1,88 | 1,86 | +1,09% | 1,83 | 1,89 | 1,87 | 1,86 | 1,87 | 858 | 80.196.600 |
| 21/1/2025 | 1,83 | 1,84 | +0,55% | 1,82 | 1,85 | 1,83 | 1,83 | 1,84 | 653 | 57.652.300 |
| 20/1/2025 | 1,88 | 1,83 | -3,17% | 1,83 | 1,91 | 1,86 | 1,83 | 1,85 | 813 | 120.240.700 |
| 17/1/2025 | 1,90 | 1,89 | 0,00% | 1,82 | 1,92 | 1,88 | 1,89 | 1,90 | 926 | 87.410.300 |
| 16/1/2025 | 1,93 | 1,89 | -0,53% | 1,83 | 1,93 | 1,86 | 1,86 | 1,89 | 816 | 92.421.800 |
| 15/1/2025 | 1,82 | 1,90 | +4,97% | 1,82 | 1,93 | 1,89 | 1,90 | 1,93 | 1.342 | 170.425.000 |
| 14/1/2025 | 1,84 | 1,81 | -1,63% | 1,81 | 1,88 | 1,83 | 1,81 | 1,83 | 1.010 | 92.642.600 |
| 13/1/2025 | 1,89 | 1,84 | -1,60% | 1,84 | 1,89 | 1,86 | 1,84 | 1,86 | 613 | 41.845.800 |
| 10/1/2025 | 1,88 | 1,87 | -1,06% | 1,82 | 1,91 | 1,85 | 1,87 | 1,89 | 1.045 | 155.991.200 |
| 9/1/2025 | 1,95 | 1,89 | -3,08% | 1,83 | 1,95 | 1,87 | 1,84 | 1,90 | 2.302 | 267.791.300 |
| 8/1/2025 | 2,04 | 1,95 | -4,88% | 1,91 | 2,04 | 1,94 | 1,92 | 1,95 | 1.402 | 183.581.200 |
| 7/1/2025 | 2,01 | 2,05 | +1,99% | 1,99 | 2,14 | 2,08 | 2,04 | 2,05 | 1.943 | 335.460.400 |
| 6/1/2025 | 1,93 | 2,01 | +4,69% | 1,93 | 2,05 | 1,99 | 2,00 | 2,01 | 2.653 | 379.442.700 |
| 3/1/2025 | 1,92 | 1,92 | +2,67% | 1,90 | 2,02 | 1,96 | 1,92 | 1,96 | 2.040 | 651.602.900 |
| 2/1/2025 | 1,86 | 1,87 | -1,58% | 1,83 | 1,92 | 1,86 | 1,85 | 1,88 | 1.105 | 156.877.300 |
| 30/12/2024 | 2,04 | 1,90 | -6,86% | 1,87 | 2,07 | 1,92 | 1,90 | 1,91 | 1.900 | 212.488.400 |
| 27/12/2024 | 2,05 | 2,04 | -0,49% | 1,99 | 2,09 | 2,04 | 2,04 | 2,05 | 1.466 | 186.147.500 |
| 26/12/2024 | 2,05 | 2,05 | +6,77% | 1,95 | 2,07 | 2,01 | 2,03 | 2,05 | 1.998 | 287.641.400 |
| 23/12/2024 | 1,85 | 1,92 | +4,35% | 1,78 | 2,01 | 1,90 | 1,91 | 1,92 | 2.523 | 289.834.400 |
| 20/12/2024 | 1,76 | 1,84 | +5,14% | 1,74 | 1,84 | 1,81 | 1,83 | 1,85 | 1.698 | 328.272.900 |
| 19/12/2024 | 1,72 | 1,75 | +1,74% | 1,68 | 1,77 | 1,72 | 1,74 | 1,75 | 2.800 | 271.459.300 |
| 18/12/2024 | 1,90 | 1,72 | -9,47% | 1,72 | 1,92 | 1,81 | 1,72 | 1,73 | 1.780 | 160.853.900 |
| 17/12/2024 | 1,90 | 1,90 | -0,52% | 1,82 | 1,92 | 1,87 | 1,89 | 1,90 | 1.624 | 298.454.000 |
| 16/12/2024 | 2,01 | 1,91 | -4,98% | 1,90 | 2,05 | 1,97 | 1,90 | 1,91 | 1.160 | 147.574.100 |
| 13/12/2024 | 2,06 | 2,01 | -5,63% | 2,00 | 2,13 | 2,04 | 2,01 | 2,02 | 2.104 | 288.088.400 |
| 12/12/2024 | 2,15 | 2,13 | -1,39% | 2,03 | 2,15 | 2,07 | 2,08 | 2,13 | 1.172 | 188.440.000 |
| 11/12/2024 | 2,14 | 2,16 | +2,37% | 2,08 | 2,21 | 2,15 | 2,15 | 2,16 | 1.336 | 157.009.000 |
| 10/12/2024 | 2,10 | 2,11 | +2,43% | 2,07 | 2,13 | 2,10 | 2,10 | 2,11 | 1.160 | 174.133.300 |
| 9/12/2024 | 2,18 | 2,06 | -5,50% | 2,03 | 2,23 | 2,09 | 2,04 | 2,06 | 1.539 | 274.776.600 |
| 6/12/2024 | 2,20 | 2,18 | -0,91% | 2,14 | 2,37 | 2,23 | 2,18 | 2,19 | 2.231 | 247.607.500 |
| 5/12/2024 | 2,20 | 2,20 | -0,45% | 2,20 | 2,26 | 2,22 | 2,20 | 2,21 | 738 | 102.757.900 |
| 4/12/2024 | 2,27 | 2,21 | -3,91% | 2,18 | 2,27 | 2,20 | 2,20 | 2,21 | 1.436 | 226.252.500 |
| 3/12/2024 | 2,32 | 2,30 | +0,44% | 2,25 | 2,35 | 2,29 | 2,28 | 2,30 | 1.030 | 125.009.200 |
| 2/12/2024 | 2,27 | 2,29 | +1,33% | 2,21 | 2,40 | 2,29 | 2,29 | 2,32 | 1.191 | 146.955.700 |
| 29/11/2024 | 2,19 | 2,26 | +3,67% | 2,05 | 2,26 | 2,12 | 2,22 | 2,26 | 1.865 | 280.003.000 |
| 28/11/2024 | 2,34 | 2,18 | -7,63% | 2,15 | 2,34 | 2,22 | 2,18 | 2,21 | 2.400 | 214.496.800 |
| 27/11/2024 | 2,49 | 2,36 | -4,07% | 2,33 | 2,50 | 2,39 | 2,36 | 2,37 | 1.564 | 162.741.000 |
| 26/11/2024 | 2,41 | 2,46 | +2,50% | 2,39 | 2,53 | 2,47 | 2,46 | 2,49 | 1.186 | 177.514.600 |
| 25/11/2024 | 2,26 | 2,40 | +3,90% | 2,26 | 2,48 | 2,37 | 2,39 | 2,40 | 1.154 | 150.047.200 |
| 22/11/2024 | 2,26 | 2,31 | +3,13% | 2,22 | 2,32 | 2,27 | 2,31 | 2,32 | 1.107 | 131.349.000 |
| 21/11/2024 | 2,30 | 2,24 | -2,61% | 2,20 | 2,30 | 2,24 | 2,24 | 2,26 | 1.177 | 102.690.400 |
| 19/11/2024 | 2,22 | 2,30 | +5,50% | 2,19 | 2,33 | 2,26 | 2,30 | 2,32 | 1.125 | 175.052.600 |
| 18/11/2024 | 2,17 | 2,18 | +1,40% | 2,10 | 2,32 | 2,15 | 2,15 | 2,18 | 1.961 | 211.473.300 |
| 14/11/2024 | 2,27 | 2,15 | -5,29% | 2,15 | 2,27 | 2,19 | 2,15 | 2,16 | 1.611 | 237.645.400 |
| 13/11/2024 | 2,34 | 2,27 | -2,99% | 2,18 | 2,36 | 2,24 | 2,25 | 2,27 | 3.398 | 407.458.900 |
| 12/11/2024 | 2,44 | 2,34 | -3,31% | 2,31 | 2,47 | 2,36 | 2,34 | 2,35 | 2.190 | 169.980.200 |
| 11/11/2024 | 2,50 | 2,42 | -2,42% | 2,40 | 2,51 | 2,45 | 2,42 | 2,45 | 1.604 | 192.490.400 |
| 8/11/2024 | 2,55 | 2,48 | -3,88% | 2,45 | 2,55 | 2,48 | 2,47 | 2,48 | 2.138 | 296.949.600 |
| 7/11/2024 | 2,67 | 2,58 | -4,44% | 2,53 | 2,82 | 2,68 | 2,56 | 2,58 | 2.297 | 341.787.700 |
| 6/11/2024 | 2,62 | 2,70 | +1,89% | 2,58 | 2,72 | 2,66 | 2,69 | 2,70 | 1.730 | 182.269.900 |
| 5/11/2024 | 2,56 | 2,65 | +3,52% | 2,54 | 2,75 | 2,65 | 2,65 | 2,70 | 1.458 | 226.823.500 |
| 4/11/2024 | 2,54 | 2,56 | +1,19% | 2,52 | 2,62 | 2,58 | 2,55 | 2,56 | 1.745 | 193.224.500 |
| 1/11/2024 | 2,67 | 2,53 | -4,53% | 2,53 | 2,67 | 2,58 | 2,53 | 2,56 | 2.407 | 249.093.500 |
| 31/10/2024 | 2,63 | 2,65 | +0,76% | 2,59 | 2,75 | 2,66 | 2,65 | 2,72 | 4.012 | 293.892.700 |
| 30/10/2024 | 2,60 | 2,63 | +1,15% | 2,57 | 2,63 | 2,60 | 2,61 | 2,63 | 1.169 | 130.211.100 |
| 29/10/2024 | 2,65 | 2,60 | -0,76% | 2,57 | 2,65 | 2,60 | 2,59 | 2,60 | 2.244 | 278.946.100 |
| 28/10/2024 | 2,67 | 2,62 | -1,50% | 2,60 | 2,72 | 2,65 | 2,62 | 2,63 | 2.940 | 321.748.900 |
| 25/10/2024 | 2,71 | 2,66 | -1,48% | 2,64 | 2,73 | 2,67 | 2,65 | 2,66 | 1.074 | 170.668.000 |
| 24/10/2024 | 2,69 | 2,70 | +0,75% | 2,67 | 2,75 | 2,70 | 2,68 | 2,70 | 1.502 | 173.511.100 |
| 23/10/2024 | 2,68 | 2,68 | -0,37% | 2,64 | 2,72 | 2,67 | 2,67 | 2,68 | 1.199 | 137.118.300 |
| 22/10/2024 | 2,80 | 2,69 | -3,24% | 2,67 | 2,80 | 2,71 | 2,69 | 2,71 | 2.726 | 295.071.100 |
| 21/10/2024 | 2,88 | 2,78 | -3,47% | 2,77 | 2,90 | 2,80 | 2,78 | 2,80 | 1.568 | 171.392.400 |
| 18/10/2024 | 2,98 | 2,88 | -3,03% | 2,86 | 2,98 | 2,90 | 2,88 | 2,89 | 1.367 | 130.597.100 |
| 17/10/2024 | 2,94 | 2,97 | -0,67% | 2,91 | 2,99 | 2,94 | 2,96 | 2,97 | 1.322 | 91.560.200 |
| 16/10/2024 | 3,00 | 2,99 | +1,01% | 2,93 | 3,00 | 2,97 | 2,96 | 2,99 | 1.711 | 147.904.200 |
| 15/10/2024 | 2,97 | 2,96 | 0,00% | 2,92 | 3,04 | 2,97 | 2,92 | 2,96 | 1.026 | 100.648.900 |
| 14/10/2024 | 2,95 | 2,96 | -0,67% | 2,95 | 3,03 | 2,98 | 2,96 | 2,98 | 1.677 | 181.437.100 |
| 11/10/2024 | 2,94 | 2,98 | -0,33% | 2,91 | 3,04 | 2,97 | 2,98 | 3,02 | 1.812 | 151.380.400 |
| 10/10/2024 | 3,05 | 2,99 | -0,99% | 2,89 | 3,05 | 2,98 | 2,99 | 3,00 | 1.487 | 268.919.500 |
| 9/10/2024 | 3,13 | 3,02 | -2,58% | 3,00 | 3,13 | 3,06 | 3,02 | 3,03 | 1.675 | 188.520.300 |
| 8/10/2024 | 3,01 | 3,10 | +2,99% | 2,98 | 3,12 | 3,07 | 3,09 | 3,11 | 1.528 | 196.183.800 |
| 7/10/2024 | 3,00 | 3,01 | +0,67% | 2,95 | 3,02 | 2,99 | 3,00 | 3,01 | 1.707 | 184.342.900 |
| 4/10/2024 | 2,95 | 2,99 | +1,36% | 2,91 | 3,00 | 2,97 | 2,98 | 2,99 | 1.448 | 137.667.200 |
| 3/10/2024 | 2,88 | 2,95 | +1,37% | 2,81 | 2,96 | 2,91 | 2,90 | 2,95 | 2.214 | 217.769.500 |
| 2/10/2024 | 2,81 | 2,91 | +4,68% | 2,80 | 3,00 | 2,91 | 2,90 | 2,91 | 2.379 | 323.531.400 |
| 1/10/2024 | 2,78 | 2,78 | +3,35% | 2,74 | 2,90 | 2,81 | 2,78 | 2,80 | 2.065 | 296.391.100 |
| 30/9/2024 | 2,74 | 2,69 | +1,51% | 2,69 | 2,78 | 2,73 | 2,68 | 2,69 | 1.685 | 196.907.900 |
| 26/9/2024 | 2,80 | 2,65 | -2,21% | 2,64 | 2,80 | 2,69 | 2,64 | 2,65 | 2.726 | 283.907.300 |
| 25/9/2024 | 2,78 | 2,71 | -2,17% | 2,70 | 2,79 | 2,72 | 2,70 | 2,71 | 1.679 | 154.774.300 |
| 24/9/2024 | 2,70 | 2,77 | +2,59% | 2,70 | 2,82 | 2,74 | 2,74 | 2,77 | 2.452 | 213.018.000 |
| 23/9/2024 | 2,78 | 2,70 | -1,82% | 2,65 | 2,78 | 2,70 | 2,67 | 2,70 | 3.166 | 314.435.300 |
| 20/9/2024 | 2,99 | 2,75 | -7,72% | 2,75 | 2,99 | 2,78 | 2,74 | 2,80 | 4.363 | 1.060.334.500 |
| 19/9/2024 | 3,08 | 2,98 | -2,61% | 2,98 | 3,09 | 3,02 | 2,98 | 2,99 | 1.961 | 242.784.000 |
| 18/9/2024 | 3,13 | 3,06 | -1,29% | 3,04 | 3,14 | 3,09 | 3,06 | 3,07 | 2.080 | 292.159.200 |
| 17/9/2024 | 3,25 | 3,10 | -3,43% | 3,10 | 3,25 | 3,12 | 3,10 | 3,12 | 1.270 | 166.014.100 |
| 16/9/2024 | 3,00 | 3,21 | +6,64% | 3,00 | 3,29 | 3,19 | 3,19 | 3,22 | 3.151 | 688.794.500 |
| 13/9/2024 | 3,01 | 3,01 | +0,33% | 3,01 | 3,13 | 3,06 | 3,01 | 3,03 | 1.461 | 213.855.000 |
| 12/9/2024 | 3,03 | 3,00 | -0,33% | 2,95 | 3,05 | 3,00 | 3,00 | 3,04 | 1.403 | 144.718.200 |
| 11/9/2024 | 3,05 | 3,01 | -0,66% | 2,93 | 3,05 | 2,99 | 3,01 | 3,05 | 1.527 | 142.456.100 |
| 10/9/2024 | 3,06 | 3,03 | +0,33% | 2,96 | 3,06 | 3,02 | 3,03 | 3,04 | 2.108 | 192.155.500 |
| 9/9/2024 | 3,11 | 3,02 | -1,63% | 2,90 | 3,11 | 2,98 | 3,02 | 3,03 | 2.730 | 276.087.000 |