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.
DASA3F - DASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,96 | 2,70 | -9,70% | 2,70 | 3,03 | 2,82 | 2,70 | 2,77 | 523 | 2.220.892 |
| 2/6/2026 | 3,02 | 2,99 | -0,66% | 2,99 | 3,10 | 3,03 | 2,99 | 3,08 | 91 | 454.525 |
| 1/6/2026 | 3,03 | 3,01 | -2,90% | 3,01 | 3,13 | 3,04 | 3,01 | 3,07 | 138 | 749.281 |
| 29/5/2026 | 3,22 | 3,10 | -2,82% | 3,08 | 3,31 | 3,15 | 3,10 | 3,20 | 215 | 799.518 |
| 28/5/2026 | 3,14 | 3,19 | +1,92% | 3,06 | 3,29 | 3,23 | 3,19 | 3,29 | 182 | 898.591 |
| 27/5/2026 | 3,16 | 3,13 | -0,95% | 3,07 | 3,19 | 3,11 | 3,07 | 3,13 | 157 | 732.521 |
| 26/5/2026 | 3,46 | 3,16 | -5,11% | 3,14 | 3,46 | 3,22 | 3,15 | 3,16 | 344 | 1.647.598 |
| 25/5/2026 | 3,09 | 3,33 | +9,18% | 3,09 | 3,47 | 3,34 | 3,33 | 3,45 | 482 | 2.991.616 |
| 22/5/2026 | 3,10 | 3,05 | 0,00% | 3,05 | 3,15 | 3,07 | 3,05 | 3,08 | 96 | 435.586 |
| 21/5/2026 | 3,05 | 3,05 | +0,33% | 3,01 | 3,17 | 3,10 | 3,05 | 3,12 | 167 | 667.227 |
| 20/5/2026 | 2,98 | 3,04 | -0,98% | 2,84 | 3,12 | 2,99 | 3,04 | 3,08 | 270 | 1.295.363 |
| 19/5/2026 | 3,11 | 3,07 | -1,92% | 3,00 | 3,12 | 3,05 | 3,03 | 3,07 | 150 | 718.175 |
| 18/5/2026 | 3,36 | 3,13 | -6,29% | 3,05 | 3,41 | 3,20 | 3,11 | 3,13 | 319 | 2.221.978 |
| 15/5/2026 | 3,35 | 3,34 | 0,00% | 3,27 | 3,43 | 3,36 | 3,34 | 3,43 | 152 | 697.103 |
| 14/5/2026 | 3,28 | 3,34 | +2,14% | 3,28 | 3,48 | 3,40 | 3,34 | 3,44 | 233 | 1.127.044 |
| 13/5/2026 | 3,16 | 3,27 | +7,21% | 3,16 | 3,54 | 3,38 | 3,27 | 3,30 | 527 | 1.786.829 |
| 12/5/2026 | 3,13 | 3,05 | -2,56% | 3,05 | 3,18 | 3,10 | 3,05 | 3,16 | 136 | 735.195 |
| 11/5/2026 | 3,34 | 3,13 | -5,15% | 3,03 | 3,34 | 3,13 | 3,09 | 3,13 | 269 | 991.183 |
| 8/5/2026 | 3,33 | 3,30 | -0,90% | 3,30 | 3,51 | 3,37 | 3,30 | 3,33 | 228 | 959.363 |
| 7/5/2026 | 3,35 | 3,33 | -0,89% | 3,20 | 3,39 | 3,30 | 3,20 | 3,33 | 150 | 778.618 |
| 6/5/2026 | 3,23 | 3,36 | +5,33% | 3,23 | 3,40 | 3,34 | 3,36 | 3,37 | 160 | 822.880 |
| 5/5/2026 | 3,34 | 3,19 | -4,49% | 3,19 | 3,34 | 3,25 | 3,19 | 3,26 | 141 | 753.411 |
| 4/5/2026 | 3,39 | 3,34 | -2,62% | 3,16 | 3,42 | 3,33 | 3,16 | 3,34 | 266 | 1.550.094 |
| 30/4/2026 | 2,98 | 3,43 | +12,83% | 2,98 | 3,48 | 3,32 | 3,31 | 3,43 | 362 | 2.002.359 |
| 29/4/2026 | 3,13 | 3,04 | -6,17% | 2,94 | 3,24 | 3,03 | 2,99 | 3,04 | 260 | 1.373.381 |
| 28/4/2026 | 3,08 | 3,24 | +2,21% | 3,04 | 3,24 | 3,14 | 3,16 | 3,24 | 225 | 982.592 |
| 27/4/2026 | 3,07 | 3,17 | +1,93% | 3,07 | 3,23 | 3,15 | 3,06 | 3,17 | 130 | 800.498 |
| 24/4/2026 | 3,09 | 3,11 | -1,58% | 3,08 | 3,18 | 3,13 | 3,11 | 3,16 | 129 | 682.606 |
| 23/4/2026 | 3,14 | 3,16 | +1,94% | 3,05 | 3,23 | 3,12 | 3,09 | 3,16 | 121 | 742.397 |
| 22/4/2026 | 3,29 | 3,10 | -4,62% | 3,09 | 3,29 | 3,15 | 3,10 | 3,19 | 184 | 1.124.763 |
| 20/4/2026 | 3,30 | 3,25 | -2,40% | 3,23 | 3,32 | 3,27 | 3,25 | 3,29 | 126 | 689.159 |
| 17/4/2026 | 3,22 | 3,33 | +1,22% | 3,22 | 3,39 | 3,32 | 3,24 | 3,33 | 135 | 702.850 |
| 16/4/2026 | 3,24 | 3,29 | +2,17% | 3,21 | 3,34 | 3,25 | 3,21 | 3,29 | 91 | 528.563 |
| 15/4/2026 | 3,41 | 3,22 | -4,73% | 3,21 | 3,41 | 3,29 | 3,22 | 3,32 | 167 | 754.121 |
| 14/4/2026 | 3,38 | 3,38 | +0,90% | 3,28 | 3,42 | 3,34 | 3,28 | 3,38 | 148 | 822.152 |
| 13/4/2026 | 3,27 | 3,35 | +2,45% | 3,18 | 3,37 | 3,28 | 3,25 | 3,35 | 179 | 1.219.671 |
| 10/4/2026 | 3,11 | 3,27 | +5,14% | 3,11 | 3,33 | 3,26 | 3,20 | 3,28 | 428 | 2.821.436 |
| 9/4/2026 | 3,26 | 3,11 | -3,12% | 3,11 | 3,28 | 3,19 | 3,11 | 3,18 | 129 | 749.750 |
| 8/4/2026 | 3,23 | 3,21 | +3,88% | 3,16 | 3,56 | 3,33 | 3,20 | 3,23 | 188 | 1.320.245 |
| 7/4/2026 | 3,06 | 3,09 | +1,98% | 3,02 | 3,18 | 3,08 | 3,09 | 3,13 | 101 | 553.608 |
| 6/4/2026 | 3,17 | 3,03 | -4,11% | 3,02 | 3,26 | 3,08 | 3,03 | 3,12 | 264 | 1.281.593 |
| 2/4/2026 | 3,15 | 3,16 | +3,95% | 2,99 | 3,26 | 3,17 | 3,16 | 3,23 | 140 | 947.681 |
| 1/4/2026 | 2,94 | 3,04 | +4,47% | 2,92 | 3,20 | 3,09 | 3,04 | 3,13 | 211 | 963.308 |
| 31/3/2026 | 2,65 | 2,91 | +10,65% | 2,60 | 2,92 | 2,79 | 2,80 | 2,91 | 208 | 970.245 |
| 30/3/2026 | 2,82 | 2,63 | -7,72% | 2,11 | 2,91 | 2,56 | 2,60 | 2,63 | 559 | 2.932.840 |
| 27/3/2026 | 3,32 | 2,85 | -18,57% | 2,62 | 3,32 | 2,87 | 2,80 | 2,85 | 646 | 2.931.223 |
| 26/3/2026 | 3,67 | 3,50 | -4,37% | 3,42 | 3,67 | 3,49 | 3,42 | 3,50 | 232 | 933.661 |
| 25/3/2026 | 3,73 | 3,66 | -1,88% | 3,66 | 3,79 | 3,71 | 3,66 | 3,76 | 94 | 511.368 |
| 24/3/2026 | 3,62 | 3,73 | +0,81% | 3,55 | 3,73 | 3,65 | 3,66 | 3,73 | 144 | 546.764 |
| 23/3/2026 | 3,15 | 3,70 | +13,50% | 3,15 | 3,70 | 3,46 | 3,67 | 3,70 | 213 | 1.199.327 |
| 20/3/2026 | 3,36 | 3,26 | -4,12% | 3,19 | 3,40 | 3,24 | 3,20 | 3,26 | 148 | 539.083 |
| 19/3/2026 | 3,48 | 3,40 | -1,45% | 3,27 | 3,48 | 3,34 | 3,30 | 3,40 | 178 | 826.615 |
| 18/3/2026 | 3,56 | 3,45 | -2,54% | 3,45 | 3,60 | 3,50 | 3,45 | 3,49 | 96 | 475.716 |
| 17/3/2026 | 3,51 | 3,54 | -1,39% | 3,48 | 3,67 | 3,57 | 3,49 | 3,54 | 123 | 594.767 |
| 16/3/2026 | 3,44 | 3,59 | +0,56% | 3,44 | 3,60 | 3,55 | 3,48 | 3,59 | 82 | 492.783 |
| 13/3/2026 | 3,62 | 3,57 | -0,28% | 3,38 | 3,70 | 3,54 | 3,47 | 3,57 | 156 | 934.390 |
| 12/3/2026 | 3,76 | 3,58 | -7,73% | 3,45 | 3,80 | 3,55 | 3,45 | 3,58 | 271 | 1.433.453 |
| 11/3/2026 | 3,48 | 3,88 | +6,59% | 3,45 | 3,88 | 3,75 | 3,83 | 3,88 | 154 | 881.598 |
| 10/3/2026 | 3,69 | 3,64 | -0,27% | 3,36 | 3,73 | 3,51 | 3,53 | 3,64 | 222 | 1.172.136 |
| 9/3/2026 | 3,89 | 3,65 | -5,93% | 3,51 | 3,89 | 3,64 | 3,59 | 3,65 | 261 | 1.247.612 |
| 6/3/2026 | 3,87 | 3,88 | -1,02% | 3,71 | 3,88 | 3,81 | 3,79 | 3,89 | 99 | 616.997 |
| 5/3/2026 | 3,89 | 3,92 | +1,82% | 3,79 | 3,99 | 3,88 | 3,83 | 3,92 | 94 | 628.375 |
| 4/3/2026 | 3,68 | 3,85 | +2,94% | 3,68 | 4,01 | 3,84 | 3,85 | 3,98 | 177 | 1.085.265 |
| 3/3/2026 | 3,90 | 3,74 | -3,36% | 3,67 | 3,90 | 3,73 | 3,69 | 3,74 | 278 | 1.405.100 |
| 2/3/2026 | 4,03 | 3,87 | -4,21% | 3,85 | 4,03 | 3,91 | 3,87 | 3,97 | 246 | 1.556.224 |
| 27/2/2026 | 4,06 | 4,04 | -0,25% | 4,01 | 4,13 | 4,06 | 4,04 | 4,10 | 143 | 605.724 |
| 26/2/2026 | 4,10 | 4,05 | -0,98% | 4,03 | 4,17 | 4,08 | 4,05 | 4,12 | 159 | 1.101.454 |
| 25/2/2026 | 4,25 | 4,09 | -3,76% | 4,09 | 4,27 | 4,17 | 4,09 | 4,19 | 175 | 1.176.630 |
| 24/2/2026 | 4,16 | 4,25 | 0,00% | 4,15 | 4,25 | 4,21 | 4,22 | 4,25 | 97 | 609.234 |
| 23/2/2026 | 4,35 | 4,25 | -2,75% | 4,14 | 4,37 | 4,25 | 4,14 | 4,25 | 125 | 683.003 |
| 20/2/2026 | 4,19 | 4,37 | +4,05% | 4,12 | 4,40 | 4,26 | 4,23 | 4,37 | 194 | 1.380.364 |
| 19/2/2026 | 4,17 | 4,20 | +0,72% | 4,06 | 4,24 | 4,14 | 4,11 | 4,20 | 311 | 1.446.932 |
| 18/2/2026 | 4,20 | 4,17 | +0,72% | 4,14 | 4,41 | 4,26 | 4,17 | 4,32 | 131 | 910.683 |
| 13/2/2026 | 4,15 | 4,14 | -1,66% | 4,05 | 4,25 | 4,16 | 4,14 | 4,25 | 152 | 987.534 |
| 11/2/2026 | 4,20 | 4,21 | 0,00% | 4,11 | 4,32 | 4,21 | 4,13 | 4,21 | 207 | 1.299.101 |
| 10/2/2026 | 4,19 | 4,21 | -2,55% | 4,08 | 4,26 | 4,16 | 4,18 | 4,21 | 183 | 1.180.911 |
| 9/2/2026 | 4,13 | 4,32 | +3,35% | 4,13 | 4,35 | 4,24 | 4,18 | 4,32 | 164 | 1.171.741 |
| 6/2/2026 | 4,20 | 4,18 | -0,24% | 3,95 | 4,20 | 4,07 | 4,11 | 4,18 | 231 | 1.017.350 |
| 5/2/2026 | 4,20 | 4,19 | -0,24% | 4,02 | 4,26 | 4,15 | 4,06 | 4,19 | 178 | 1.056.797 |
| 4/2/2026 | 4,30 | 4,20 | -4,55% | 4,06 | 4,31 | 4,17 | 4,13 | 4,20 | 260 | 1.238.238 |
| 3/2/2026 | 4,41 | 4,40 | +2,33% | 4,26 | 4,48 | 4,37 | 4,35 | 4,39 | 160 | 1.288.728 |
| 2/2/2026 | 4,30 | 4,30 | +1,42% | 4,20 | 4,50 | 4,34 | 4,30 | 4,40 | 242 | 1.710.980 |
| 30/1/2026 | 4,14 | 4,24 | +3,41% | 4,00 | 4,28 | 4,16 | 4,18 | 4,24 | 198 | 1.241.078 |
| 29/1/2026 | 4,39 | 4,10 | -3,76% | 4,02 | 4,39 | 4,11 | 4,05 | 4,10 | 216 | 1.441.949 |
| 28/1/2026 | 4,21 | 4,26 | -2,29% | 4,13 | 4,44 | 4,25 | 4,18 | 4,26 | 209 | 1.159.463 |
| 27/1/2026 | 4,39 | 4,36 | -1,58% | 4,14 | 4,62 | 4,37 | 4,27 | 4,36 | 248 | 1.794.897 |
| 26/1/2026 | 4,50 | 4,43 | -0,45% | 4,41 | 4,62 | 4,52 | 4,43 | 4,55 | 229 | 1.817.765 |
| 23/1/2026 | 4,28 | 4,45 | +5,20% | 4,24 | 4,57 | 4,39 | 4,45 | 4,51 | 535 | 4.411.094 |
| 22/1/2026 | 3,76 | 4,23 | +10,44% | 3,76 | 4,30 | 4,12 | 4,23 | 4,26 | 390 | 2.822.732 |
| 21/1/2026 | 3,62 | 3,83 | +0,26% | 3,62 | 3,87 | 3,78 | 3,83 | 3,88 | 137 | 952.147 |
| 20/1/2026 | 3,75 | 3,82 | +0,53% | 3,60 | 3,90 | 3,69 | 3,66 | 3,89 | 203 | 955.256 |
| 19/1/2026 | 3,80 | 3,80 | +2,15% | 3,65 | 3,80 | 3,69 | 3,80 | 3,87 | 219 | 1.213.093 |
| 16/1/2026 | 3,89 | 3,72 | -3,63% | 3,64 | 3,89 | 3,72 | 3,72 | 3,81 | 322 | 2.325.692 |
| 15/1/2026 | 4,24 | 3,86 | -10,23% | 3,75 | 4,33 | 3,93 | 3,86 | 3,92 | 543 | 3.717.034 |
| 14/1/2026 | 4,23 | 4,30 | +4,12% | 4,13 | 4,41 | 4,27 | 4,21 | 4,30 | 212 | 1.746.584 |
| 13/1/2026 | 4,06 | 4,13 | +3,77% | 4,00 | 4,33 | 4,18 | 4,13 | 4,16 | 355 | 2.823.590 |
| 12/1/2026 | 3,98 | 3,98 | -1,73% | 3,96 | 4,21 | 4,07 | 3,98 | 4,11 | 284 | 1.577.421 |
| 9/1/2026 | 4,28 | 4,05 | -5,15% | 3,99 | 4,35 | 4,08 | 3,98 | 4,05 | 246 | 1.808.784 |
| 8/1/2026 | 4,14 | 4,27 | +4,40% | 4,06 | 4,42 | 4,26 | 4,22 | 4,27 | 404 | 2.768.873 |
| 7/1/2026 | 3,99 | 4,09 | +7,63% | 3,90 | 4,09 | 3,99 | 3,98 | 4,09 | 300 | 2.085.589 |
| 6/1/2026 | 3,92 | 3,80 | -2,06% | 3,70 | 4,04 | 3,91 | 3,80 | 3,87 | 262 | 1.801.495 |
| 5/1/2026 | 4,48 | 3,88 | -14,73% | 3,75 | 4,48 | 4,03 | 3,88 | 3,89 | 641 | 4.155.185 |
| 2/1/2026 | 4,64 | 4,55 | -0,87% | 4,29 | 4,77 | 4,51 | 4,48 | 4,55 | 329 | 2.024.441 |
| 30/12/2025 | 4,31 | 4,59 | +7,49% | 4,31 | 4,74 | 4,61 | 4,59 | 4,63 | 243 | 1.951.789 |
| 29/12/2025 | 4,65 | 4,27 | -7,17% | 4,20 | 4,65 | 4,39 | 4,27 | 4,38 | 305 | 1.939.897 |
| 26/12/2025 | 4,45 | 4,60 | +3,14% | 4,35 | 4,66 | 4,54 | 4,52 | 4,59 | 296 | 2.509.736 |
| 23/12/2025 | 4,17 | 4,46 | +8,25% | 4,09 | 4,50 | 4,31 | 4,37 | 4,46 | 279 | 2.086.987 |
| 22/12/2025 | 4,12 | 4,12 | -0,96% | 4,11 | 4,31 | 4,19 | 4,10 | 4,20 | 227 | 1.659.848 |
| 19/12/2025 | 3,97 | 4,16 | +6,12% | 3,97 | 4,34 | 4,18 | 4,16 | 4,20 | 338 | 2.587.168 |
| 18/12/2025 | 3,64 | 3,92 | +7,99% | 3,64 | 4,05 | 3,90 | 3,92 | 4,00 | 435 | 2.845.536 |
| 17/12/2025 | 3,60 | 3,63 | +1,97% | 3,46 | 3,63 | 3,54 | 3,59 | 3,63 | 105 | 652.080 |
| 16/12/2025 | 3,72 | 3,56 | -4,30% | 3,55 | 3,72 | 3,61 | 3,56 | 3,64 | 233 | 860.990 |
| 15/12/2025 | 3,45 | 3,72 | +8,77% | 3,45 | 3,73 | 3,64 | 3,63 | 3,72 | 236 | 1.416.304 |
| 12/12/2025 | 3,46 | 3,42 | -1,16% | 3,36 | 3,60 | 3,43 | 3,42 | 3,50 | 190 | 1.120.582 |
| 11/12/2025 | 3,52 | 3,46 | -0,29% | 3,44 | 3,78 | 3,62 | 3,46 | 3,56 | 222 | 1.594.888 |
| 10/12/2025 | 3,19 | 3,47 | +6,77% | 3,15 | 3,58 | 3,39 | 3,47 | 3,57 | 226 | 1.584.131 |
| 9/12/2025 | 3,26 | 3,25 | +0,93% | 3,01 | 3,39 | 3,15 | 3,23 | 3,25 | 161 | 873.927 |
| 8/12/2025 | 3,25 | 3,22 | -2,42% | 3,16 | 3,45 | 3,27 | 3,22 | 3,27 | 382 | 1.625.543 |
| 5/12/2025 | 3,84 | 3,30 | -13,16% | 2,99 | 3,85 | 3,44 | 3,30 | 3,37 | 434 | 3.178.950 |
| 4/12/2025 | 3,50 | 3,80 | +11,11% | 3,50 | 4,07 | 3,84 | 3,78 | 3,80 | 419 | 3.342.208 |
| 3/12/2025 | 3,50 | 3,42 | -1,44% | 3,40 | 3,60 | 3,47 | 3,42 | 3,47 | 261 | 1.946.957 |
| 2/12/2025 | 3,07 | 3,47 | +14,52% | 3,00 | 3,47 | 3,24 | 3,41 | 3,44 | 456 | 2.456.365 |
| 1/12/2025 | 3,15 | 3,03 | -2,26% | 2,92 | 3,15 | 3,01 | 3,00 | 3,03 | 330 | 1.919.999 |
| 28/11/2025 | 3,11 | 3,10 | -0,32% | 2,90 | 3,32 | 3,10 | 3,10 | 3,18 | 426 | 2.036.384 |
| 27/11/2025 | 3,43 | 3,11 | -11,14% | 3,05 | 3,51 | 3,23 | 3,08 | 3,15 | 477 | 2.500.296 |
| 26/11/2025 | 3,55 | 3,50 | +2,34% | 3,26 | 3,71 | 3,46 | 3,41 | 3,53 | 520 | 3.947.683 |
| 25/11/2025 | 2,92 | 3,42 | +18,34% | 2,87 | 3,54 | 3,27 | 3,39 | 3,49 | 794 | 4.029.413 |
| 24/11/2025 | 2,72 | 2,89 | +0,35% | 2,61 | 2,96 | 2,77 | 2,88 | 2,89 | 248 | 1.332.600 |
| 21/11/2025 | 2,84 | 2,88 | +5,49% | 2,65 | 3,02 | 2,83 | 2,69 | 2,95 | 559 | 1.857.617 |
| 19/11/2025 | 2,45 | 2,73 | +11,43% | 2,41 | 2,88 | 2,70 | 2,73 | 2,78 | 457 | 2.220.768 |
| 18/11/2025 | 2,24 | 2,45 | +6,99% | 2,22 | 2,45 | 2,34 | 2,40 | 2,45 | 203 | 826.772 |
| 17/11/2025 | 2,29 | 2,29 | +4,09% | 2,16 | 2,34 | 2,23 | 2,21 | 2,29 | 177 | 823.336 |
| 14/11/2025 | 1,92 | 2,20 | +15,18% | 1,91 | 2,36 | 2,24 | 2,19 | 2,20 | 380 | 1.669.395 |
| 13/11/2025 | 2,01 | 1,91 | -5,91% | 1,89 | 2,07 | 1,95 | 1,91 | 1,97 | 161 | 523.075 |
| 12/11/2025 | 2,00 | 2,03 | -1,93% | 2,00 | 2,08 | 2,05 | 2,03 | 2,09 | 163 | 349.233 |
| 11/11/2025 | 2,05 | 2,07 | +4,55% | 1,99 | 2,07 | 2,02 | 2,02 | 2,07 | 109 | 453.420 |
| 10/11/2025 | 2,02 | 1,98 | +0,51% | 1,96 | 2,07 | 2,01 | 1,98 | 2,02 | 155 | 725.593 |
| 7/11/2025 | 1,88 | 1,97 | +7,65% | 1,82 | 2,04 | 1,96 | 1,97 | 2,04 | 362 | 1.021.821 |
| 6/11/2025 | 1,80 | 1,83 | +2,81% | 1,74 | 1,98 | 1,87 | 1,83 | 1,87 | 236 | 887.124 |
| 5/11/2025 | 1,60 | 1,78 | +13,38% | 1,59 | 1,82 | 1,74 | 1,76 | 1,77 | 270 | 658.180 |
| 4/11/2025 | 1,66 | 1,57 | -3,68% | 1,56 | 1,66 | 1,59 | 1,57 | 1,61 | 129 | 302.896 |
| 3/11/2025 | 1,72 | 1,63 | -4,12% | 1,63 | 1,76 | 1,68 | 1,63 | 1,67 | 187 | 376.949 |
| 31/10/2025 | 1,72 | 1,70 | -1,16% | 1,69 | 1,76 | 1,71 | 1,70 | 1,74 | 84 | 356.439 |
| 30/10/2025 | 1,71 | 1,72 | 0,00% | 1,66 | 1,75 | 1,71 | 1,71 | 1,75 | 99 | 306.784 |
| 29/10/2025 | 1,69 | 1,72 | +6,17% | 1,66 | 1,74 | 1,71 | 1,72 | 1,75 | 132 | 421.730 |
| 28/10/2025 | 1,55 | 1,62 | +4,52% | 1,55 | 1,74 | 1,66 | 1,62 | 1,68 | 247 | 797.508 |
| 27/10/2025 | 1,41 | 1,55 | +9,15% | 1,41 | 1,59 | 1,52 | 1,54 | 1,59 | 281 | 831.633 |
| 24/10/2025 | 1,40 | 1,42 | +0,71% | 1,39 | 1,43 | 1,40 | 1,40 | 1,42 | 171 | 171.674 |
| 23/10/2025 | 1,40 | 1,41 | +2,17% | 1,38 | 1,44 | 1,39 | 1,38 | 1,39 | 88 | 291.467 |
| 22/10/2025 | 1,46 | 1,38 | -3,50% | 1,38 | 1,48 | 1,42 | 1,39 | 1,41 | 168 | 392.132 |
| 21/10/2025 | 1,37 | 1,43 | +5,93% | 1,32 | 1,46 | 1,41 | 1,40 | 1,44 | 192 | 400.306 |
| 20/10/2025 | 1,34 | 1,35 | +2,27% | 1,32 | 1,45 | 1,35 | 1,32 | 1,35 | 127 | 224.782 |
| 17/10/2025 | 1,33 | 1,32 | +0,76% | 1,30 | 1,33 | 1,30 | 1,31 | 1,32 | 61 | 141.225 |
| 16/10/2025 | 1,34 | 1,31 | +2,34% | 1,29 | 1,36 | 1,30 | 1,31 | 1,33 | 67 | 135.794 |
| 15/10/2025 | 1,25 | 1,28 | 0,00% | 1,25 | 1,32 | 1,28 | 1,28 | 1,31 | 99 | 178.137 |
| 14/10/2025 | 1,30 | 1,28 | -1,54% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 139 | 271.973 |
| 13/10/2025 | 1,30 | 1,30 | -0,76% | 1,30 | 1,33 | 1,32 | 1,30 | 1,31 | 78 | 177.827 |
| 10/10/2025 | 1,31 | 1,31 | -0,76% | 1,29 | 1,35 | 1,30 | 1,30 | 1,34 | 120 | 272.426 |
| 9/10/2025 | 1,36 | 1,32 | -2,22% | 1,32 | 1,38 | 1,34 | 1,33 | 1,36 | 87 | 182.778 |
| 8/10/2025 | 1,38 | 1,35 | -5,59% | 1,34 | 1,41 | 1,36 | 1,35 | 1,38 | 116 | 232.066 |
| 7/10/2025 | 1,53 | 1,43 | -5,30% | 1,35 | 1,54 | 1,42 | 1,36 | 1,43 | 319 | 475.599 |
| 6/10/2025 | 1,46 | 1,51 | +4,86% | 1,44 | 1,64 | 1,52 | 1,48 | 1,51 | 571 | 1.222.920 |
| 3/10/2025 | 1,36 | 1,44 | +5,11% | 1,36 | 1,44 | 1,40 | 1,42 | 1,44 | 228 | 479.527 |
| 2/10/2025 | 1,37 | 1,37 | +5,38% | 1,32 | 1,40 | 1,35 | 1,37 | 1,40 | 96 | 337.272 |
| 1/10/2025 | 1,32 | 1,30 | +0,78% | 1,30 | 1,47 | 1,36 | 1,30 | 1,39 | 178 | 382.901 |
| 30/9/2025 | 1,29 | 1,29 | -0,77% | 1,29 | 1,35 | 1,30 | 1,29 | 1,32 | 77 | 158.196 |
| 29/9/2025 | 1,34 | 1,30 | -0,76% | 1,30 | 1,34 | 1,31 | 1,30 | 1,34 | 93 | 157.688 |
| 26/9/2025 | 1,33 | 1,31 | 0,00% | 1,30 | 1,33 | 1,31 | 1,31 | 1,32 | 77 | 134.288 |
| 25/9/2025 | 1,36 | 1,31 | -2,96% | 1,31 | 1,36 | 1,33 | 1,31 | 1,35 | 110 | 194.692 |
| 24/9/2025 | 1,35 | 1,35 | -2,17% | 1,33 | 1,39 | 1,36 | 1,35 | 1,39 | 143 | 235.170 |
| 23/9/2025 | 1,34 | 1,38 | +4,55% | 1,33 | 1,38 | 1,36 | 1,35 | 1,38 | 73 | 186.927 |
| 22/9/2025 | 1,40 | 1,32 | -7,69% | 1,31 | 1,40 | 1,33 | 1,32 | 1,36 | 212 | 341.027 |
| 19/9/2025 | 1,35 | 1,43 | +8,33% | 1,33 | 1,44 | 1,39 | 1,40 | 1,44 | 203 | 420.589 |
| 18/9/2025 | 1,38 | 1,32 | -2,94% | 1,31 | 1,40 | 1,34 | 1,32 | 1,35 | 105 | 239.004 |
| 17/9/2025 | 1,36 | 1,36 | -1,45% | 1,35 | 1,42 | 1,38 | 1,34 | 1,36 | 181 | 478.121 |
| 16/9/2025 | 1,31 | 1,38 | +7,81% | 1,28 | 1,39 | 1,34 | 1,35 | 1,38 | 148 | 344.100 |
| 15/9/2025 | 1,35 | 1,28 | -3,76% | 1,28 | 1,35 | 1,30 | 1,28 | 1,31 | 137 | 297.547 |
| 12/9/2025 | 1,27 | 1,33 | +4,72% | 1,27 | 1,34 | 1,30 | 1,33 | 1,35 | 91 | 209.845 |
| 11/9/2025 | 1,32 | 1,27 | -2,31% | 1,27 | 1,32 | 1,29 | 1,27 | 1,31 | 95 | 189.356 |
| 10/9/2025 | 1,32 | 1,30 | 0,00% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 74 | 193.503 |
| 9/9/2025 | 1,33 | 1,30 | -1,52% | 1,28 | 1,33 | 1,29 | 1,28 | 1,30 | 89 | 209.496 |
| 8/9/2025 | 1,30 | 1,32 | -1,49% | 1,27 | 1,34 | 1,29 | 1,29 | 1,32 | 154 | 254.296 |
| 5/9/2025 | 1,33 | 1,34 | 0,00% | 1,30 | 1,34 | 1,31 | 1,30 | 1,34 | 80 | 196.560 |
| 4/9/2025 | 1,32 | 1,34 | +3,08% | 1,27 | 1,34 | 1,29 | 1,31 | 1,34 | 171 | 248.551 |
| 3/9/2025 | 1,28 | 1,30 | -0,76% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 96 | 190.844 |
| 2/9/2025 | 1,34 | 1,31 | -2,96% | 1,27 | 1,39 | 1,29 | 1,28 | 1,31 | 124 | 339.659 |
| 1/9/2025 | 1,35 | 1,35 | +1,50% | 1,33 | 1,37 | 1,34 | 1,32 | 1,37 | 117 | 230.893 |
| 29/8/2025 | 1,45 | 1,33 | -8,28% | 1,33 | 1,45 | 1,36 | 1,33 | 1,37 | 215 | 590.800 |
| 28/8/2025 | 1,35 | 1,45 | +7,41% | 1,34 | 1,45 | 1,39 | 1,45 | 1,46 | 355 | 868.636 |
| 27/8/2025 | 1,26 | 1,35 | +3,85% | 1,24 | 1,36 | 1,31 | 1,35 | 1,36 | 186 | 257.921 |
| 26/8/2025 | 1,24 | 1,30 | +7,44% | 1,23 | 1,33 | 1,28 | 1,27 | 1,30 | 111 | 213.164 |
| 25/8/2025 | 1,27 | 1,21 | -1,63% | 1,21 | 1,32 | 1,24 | 1,21 | 1,22 | 128 | 232.624 |
| 22/8/2025 | 1,26 | 1,23 | -0,81% | 1,23 | 1,28 | 1,25 | 1,23 | 1,28 | 94 | 191.254 |
| 21/8/2025 | 1,31 | 1,24 | -3,88% | 1,24 | 1,31 | 1,26 | 1,24 | 1,28 | 139 | 289.010 |
| 20/8/2025 | 1,31 | 1,29 | -0,77% | 1,27 | 1,33 | 1,29 | 1,28 | 1,29 | 111 | 194.520 |
| 19/8/2025 | 1,36 | 1,30 | -9,72% | 1,30 | 1,40 | 1,33 | 1,30 | 1,33 | 166 | 281.101 |
| 18/8/2025 | 1,46 | 1,44 | -3,36% | 1,39 | 1,46 | 1,43 | 1,41 | 1,44 | 97 | 210.381 |
| 15/8/2025 | 1,46 | 1,49 | +5,67% | 1,32 | 1,49 | 1,38 | 1,36 | 1,49 | 432 | 322.480 |
| 14/8/2025 | 1,37 | 1,41 | +2,17% | 1,37 | 1,45 | 1,40 | 1,41 | 1,45 | 156 | 238.583 |
| 13/8/2025 | 1,44 | 1,38 | -4,83% | 1,38 | 1,44 | 1,40 | 1,38 | 1,43 | 96 | 228.456 |
| 12/8/2025 | 1,42 | 1,45 | +3,57% | 1,39 | 1,49 | 1,43 | 1,45 | 1,46 | 176 | 441.865 |
| 11/8/2025 | 1,35 | 1,40 | +0,72% | 1,32 | 1,45 | 1,40 | 1,38 | 1,40 | 270 | 760.407 |
| 8/8/2025 | 1,43 | 1,39 | -2,80% | 1,35 | 1,43 | 1,38 | 1,35 | 1,39 | 115 | 248.971 |
| 7/8/2025 | 1,46 | 1,43 | -2,05% | 1,39 | 1,58 | 1,48 | 1,43 | 1,48 | 207 | 406.155 |
| 6/8/2025 | 1,50 | 1,46 | +2,82% | 1,43 | 1,50 | 1,45 | 1,46 | 1,49 | 136 | 425.615 |
| 5/8/2025 | 1,38 | 1,42 | +5,97% | 1,35 | 1,54 | 1,46 | 1,42 | 1,47 | 371 | 814.626 |
| 4/8/2025 | 1,28 | 1,34 | +8,94% | 1,26 | 1,37 | 1,32 | 1,34 | 1,37 | 149 | 248.973 |
| 1/8/2025 | 1,24 | 1,23 | +3,36% | 1,22 | 1,32 | 1,27 | 1,23 | 1,27 | 271 | 364.323 |
| 31/7/2025 | 1,19 | 1,19 | 0,00% | 1,19 | 1,24 | 1,21 | 1,19 | 1,24 | 70 | 123.813 |
| 30/7/2025 | 1,22 | 1,19 | -4,03% | 1,19 | 1,25 | 1,21 | 1,19 | 1,22 | 154 | 344.167 |
| 29/7/2025 | 1,20 | 1,24 | 0,00% | 1,20 | 1,25 | 1,22 | 1,22 | 1,24 | 107 | 209.428 |
| 28/7/2025 | 1,26 | 1,24 | -0,80% | 1,22 | 1,26 | 1,23 | 1,22 | 1,24 | 75 | 159.959 |
| 25/7/2025 | 1,24 | 1,25 | +2,46% | 1,23 | 1,26 | 1,24 | 1,23 | 1,25 | 64 | 158.314 |
| 24/7/2025 | 1,24 | 1,22 | 0,00% | 1,22 | 1,26 | 1,23 | 1,22 | 1,26 | 56 | 122.938 |
| 23/7/2025 | 1,25 | 1,22 | +1,67% | 1,22 | 1,27 | 1,23 | 1,22 | 1,27 | 78 | 158.414 |
| 22/7/2025 | 1,24 | 1,20 | -4,00% | 1,20 | 1,25 | 1,23 | 1,20 | 1,24 | 111 | 191.721 |
| 21/7/2025 | 1,25 | 1,25 | +1,63% | 1,20 | 1,27 | 1,22 | 1,22 | 1,25 | 150 | 369.612 |
| 18/7/2025 | 1,26 | 1,23 | -1,60% | 1,23 | 1,28 | 1,25 | 1,23 | 1,26 | 129 | 347.415 |
| 17/7/2025 | 1,26 | 1,25 | 0,00% | 1,25 | 1,29 | 1,27 | 1,25 | 1,29 | 109 | 248.718 |
| 16/7/2025 | 1,25 | 1,25 | -0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,26 | 97 | 214.453 |
| 15/7/2025 | 1,28 | 1,26 | -3,82% | 1,24 | 1,31 | 1,26 | 1,26 | 1,28 | 158 | 343.638 |
| 14/7/2025 | 1,31 | 1,31 | 0,00% | 1,27 | 1,32 | 1,29 | 1,28 | 1,31 | 177 | 319.362 |
| 11/7/2025 | 1,34 | 1,31 | -1,50% | 1,30 | 1,34 | 1,31 | 1,31 | 1,33 | 134 | 273.996 |
| 10/7/2025 | 1,35 | 1,33 | -1,48% | 1,32 | 1,36 | 1,33 | 1,33 | 1,36 | 110 | 226.670 |
| 9/7/2025 | 1,36 | 1,35 | -2,88% | 1,35 | 1,39 | 1,36 | 1,35 | 1,38 | 73 | 146.166 |
| 8/7/2025 | 1,38 | 1,39 | +2,96% | 1,35 | 1,39 | 1,37 | 1,37 | 1,39 | 84 | 205.389 |
| 7/7/2025 | 1,41 | 1,35 | -4,26% | 1,35 | 1,41 | 1,36 | 1,35 | 1,39 | 131 | 260.630 |
| 4/7/2025 | 1,41 | 1,41 | +1,44% | 1,36 | 1,41 | 1,38 | 1,39 | 1,41 | 102 | 183.108 |
| 3/7/2025 | 1,44 | 1,39 | -2,11% | 1,37 | 1,44 | 1,40 | 1,39 | 1,40 | 140 | 337.870 |
| 2/7/2025 | 1,39 | 1,42 | +5,19% | 1,36 | 1,42 | 1,39 | 1,40 | 1,42 | 113 | 269.753 |
| 1/7/2025 | 1,34 | 1,35 | +2,27% | 1,34 | 1,50 | 1,39 | 1,35 | 1,39 | 333 | 839.264 |
| 30/6/2025 | 1,32 | 1,32 | +1,54% | 1,28 | 1,34 | 1,31 | 1,32 | 1,33 | 139 | 309.114 |
| 27/6/2025 | 1,36 | 1,30 | -2,99% | 1,29 | 1,36 | 1,31 | 1,30 | 1,31 | 177 | 367.944 |
| 26/6/2025 | 1,31 | 1,34 | +1,52% | 1,31 | 1,36 | 1,32 | 1,34 | 1,36 | 122 | 193.610 |
| 25/6/2025 | 1,39 | 1,32 | -4,35% | 1,31 | 1,40 | 1,34 | 1,32 | 1,35 | 156 | 304.102 |
| 24/6/2025 | 1,35 | 1,38 | -0,72% | 1,35 | 1,39 | 1,37 | 1,35 | 1,38 | 110 | 270.738 |
| 23/6/2025 | 1,33 | 1,39 | +0,72% | 1,32 | 1,42 | 1,36 | 1,38 | 1,39 | 256 | 506.467 |
| 20/6/2025 | 1,43 | 1,38 | -0,72% | 1,32 | 1,43 | 1,34 | 1,35 | 1,38 | 265 | 567.012 |
| 18/6/2025 | 1,47 | 1,39 | -4,14% | 1,39 | 1,47 | 1,41 | 1,39 | 1,42 | 229 | 513.899 |
| 17/6/2025 | 1,50 | 1,45 | -2,68% | 1,42 | 1,52 | 1,45 | 1,45 | 1,46 | 259 | 617.922 |
| 16/6/2025 | 1,50 | 1,49 | -1,97% | 1,49 | 1,54 | 1,50 | 1,49 | 1,51 | 241 | 401.538 |
| 13/6/2025 | 1,53 | 1,52 | -1,30% | 1,49 | 1,54 | 1,51 | 1,51 | 1,52 | 160 | 381.925 |
| 12/6/2025 | 1,58 | 1,54 | -1,28% | 1,52 | 1,58 | 1,54 | 1,52 | 1,54 | 154 | 327.207 |
| 11/6/2025 | 1,62 | 1,56 | -2,50% | 1,56 | 1,62 | 1,58 | 1,56 | 1,59 | 134 | 270.580 |
| 10/6/2025 | 1,57 | 1,60 | +4,58% | 1,56 | 1,62 | 1,59 | 1,57 | 1,60 | 141 | 376.622 |
| 9/6/2025 | 1,54 | 1,53 | +0,66% | 1,50 | 1,57 | 1,51 | 1,51 | 1,53 | 230 | 544.757 |
| 6/6/2025 | 1,56 | 1,52 | -1,30% | 1,52 | 1,57 | 1,54 | 1,52 | 1,56 | 137 | 363.240 |
| 5/6/2025 | 1,57 | 1,54 | -0,65% | 1,54 | 1,59 | 1,56 | 1,54 | 1,57 | 85 | 237.718 |
| 4/6/2025 | 1,57 | 1,55 | +0,65% | 1,55 | 1,60 | 1,57 | 1,55 | 1,57 | 121 | 269.938 |