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.
DEXP3 - DEXXOS PAR - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,50 | 8,49 | -1,51% | 8,42 | 8,61 | 8,50 | 8,40 | 8,49 | 451 | 78.119.500 |
| 5/9/2025 | 8,46 | 8,62 | +1,77% | 8,46 | 8,65 | 8,55 | 8,56 | 8,62 | 464 | 89.758.000 |
| 4/9/2025 | 8,33 | 8,47 | +0,83% | 8,30 | 8,47 | 8,38 | 8,44 | 8,47 | 486 | 86.373.700 |
| 3/9/2025 | 8,11 | 8,40 | +4,09% | 8,02 | 8,40 | 8,20 | 8,37 | 8,40 | 463 | 111.143.500 |
| 2/9/2025 | 7,87 | 8,07 | +2,54% | 7,86 | 8,14 | 8,01 | 8,05 | 8,07 | 618 | 117.649.800 |
| 1/9/2025 | 8,31 | 7,87 | -5,64% | 7,84 | 8,45 | 8,01 | 7,87 | 7,90 | 1.726 | 444.916.700 |
| 29/8/2025 | 8,63 | 8,34 | -3,02% | 8,33 | 8,67 | 8,45 | 8,33 | 8,34 | 1.207 | 222.054.200 |
| 28/8/2025 | 9,04 | 8,60 | -4,23% | 8,60 | 9,19 | 8,81 | 8,60 | 8,67 | 999 | 296.175.200 |
| 27/8/2025 | 8,86 | 8,98 | +1,35% | 8,86 | 9,09 | 9,00 | 8,92 | 8,98 | 476 | 109.803.400 |
| 26/8/2025 | 8,58 | 8,86 | +2,43% | 8,50 | 9,27 | 8,89 | 8,85 | 8,93 | 661 | 177.863.400 |
| 25/8/2025 | 8,71 | 8,65 | +0,82% | 8,57 | 8,76 | 8,66 | 8,65 | 8,66 | 327 | 55.545.600 |
| 22/8/2025 | 8,42 | 8,58 | +0,94% | 8,42 | 8,65 | 8,58 | 8,56 | 8,59 | 238 | 25.056.100 |
| 21/8/2025 | 8,42 | 8,50 | -0,58% | 8,40 | 8,61 | 8,48 | 8,50 | 8,52 | 433 | 78.579.700 |
| 20/8/2025 | 8,48 | 8,55 | +1,79% | 8,35 | 8,84 | 8,56 | 8,54 | 8,55 | 664 | 110.021.400 |
| 19/8/2025 | 8,40 | 8,40 | -2,10% | 8,40 | 8,70 | 8,52 | 8,39 | 8,40 | 489 | 93.724.600 |
| 18/8/2025 | 8,35 | 8,58 | +2,14% | 8,20 | 8,79 | 8,64 | 8,57 | 8,58 | 484 | 101.540.900 |
| 15/8/2025 | 8,38 | 8,40 | +0,48% | 8,27 | 8,46 | 8,34 | 8,34 | 8,41 | 307 | 40.301.700 |
| 14/8/2025 | 8,26 | 8,36 | +1,70% | 8,19 | 8,39 | 8,31 | 8,34 | 8,36 | 472 | 65.374.800 |
| 13/8/2025 | 8,42 | 8,22 | -2,61% | 8,22 | 8,48 | 8,30 | 8,21 | 8,22 | 447 | 68.535.400 |
| 12/8/2025 | 9,01 | 8,44 | -4,20% | 8,36 | 9,02 | 8,50 | 8,43 | 8,44 | 1.199 | 269.970.500 |
| 11/8/2025 | 8,68 | 8,81 | +2,20% | 8,49 | 8,93 | 8,71 | 8,79 | 8,81 | 432 | 97.869.400 |
| 8/8/2025 | 8,75 | 8,62 | +0,94% | 8,51 | 8,90 | 8,69 | 8,61 | 8,62 | 584 | 88.279.500 |
| 7/8/2025 | 8,57 | 8,54 | -0,35% | 8,53 | 8,75 | 8,61 | 8,53 | 8,60 | 582 | 74.732.300 |
| 6/8/2025 | 8,26 | 8,57 | +4,38% | 8,26 | 8,57 | 8,44 | 8,54 | 8,57 | 370 | 64.947.200 |
| 5/8/2025 | 8,15 | 8,21 | +0,37% | 8,15 | 8,27 | 8,21 | 8,21 | 8,23 | 308 | 31.315.500 |
| 4/8/2025 | 8,30 | 8,18 | -1,09% | 8,15 | 8,36 | 8,21 | 8,18 | 8,19 | 313 | 39.278.400 |
| 1/8/2025 | 8,52 | 8,27 | -2,25% | 8,27 | 8,59 | 8,40 | 8,26 | 8,27 | 354 | 46.583.600 |
| 31/7/2025 | 8,40 | 8,46 | -1,63% | 8,40 | 8,74 | 8,56 | 8,46 | 8,54 | 327 | 50.126.600 |
| 30/7/2025 | 8,58 | 8,60 | +0,82% | 8,40 | 8,60 | 8,49 | 8,53 | 8,60 | 403 | 62.965.400 |
| 29/7/2025 | 8,42 | 8,53 | +1,31% | 8,38 | 8,57 | 8,49 | 8,48 | 8,53 | 303 | 40.259.700 |
| 28/7/2025 | 8,75 | 8,42 | -4,32% | 8,40 | 8,75 | 8,52 | 8,42 | 8,49 | 902 | 138.554.600 |
| 25/7/2025 | 8,80 | 8,80 | 0,00% | 8,74 | 8,80 | 8,77 | 8,79 | 8,80 | 262 | 37.734.400 |
| 24/7/2025 | 8,87 | 8,80 | -0,34% | 8,69 | 8,87 | 8,74 | 8,73 | 8,80 | 268 | 37.004.800 |
| 23/7/2025 | 8,80 | 8,83 | -0,45% | 8,69 | 8,88 | 8,80 | 8,77 | 8,83 | 375 | 88.540.500 |
| 22/7/2025 | 8,92 | 8,87 | -0,56% | 8,73 | 8,92 | 8,79 | 8,75 | 8,87 | 442 | 65.240.900 |
| 21/7/2025 | 8,61 | 8,92 | +2,88% | 8,61 | 8,92 | 8,75 | 8,74 | 8,93 | 491 | 74.732.900 |
| 18/7/2025 | 8,94 | 8,67 | -3,67% | 8,67 | 8,94 | 8,78 | 8,66 | 8,76 | 406 | 69.956.600 |
| 17/7/2025 | 9,09 | 9,00 | +0,56% | 8,85 | 9,09 | 8,91 | 8,87 | 9,00 | 306 | 41.462.700 |
| 16/7/2025 | 9,13 | 8,95 | -1,97% | 8,83 | 9,13 | 8,94 | 8,95 | 8,98 | 361 | 75.649.800 |
| 15/7/2025 | 9,24 | 9,13 | -0,98% | 8,99 | 9,24 | 9,10 | 9,03 | 9,13 | 341 | 78.104.300 |
| 14/7/2025 | 9,18 | 9,22 | +0,55% | 8,95 | 9,25 | 9,15 | 9,07 | 9,22 | 395 | 90.055.200 |
| 11/7/2025 | 9,01 | 9,17 | +0,44% | 8,98 | 9,25 | 9,13 | 9,15 | 9,17 | 337 | 44.417.700 |
| 10/7/2025 | 9,12 | 9,13 | -0,87% | 8,99 | 9,42 | 9,27 | 9,13 | 9,17 | 513 | 143.408.000 |
| 9/7/2025 | 9,39 | 9,21 | -1,92% | 9,17 | 9,39 | 9,26 | 9,20 | 9,22 | 329 | 48.353.500 |
| 8/7/2025 | 9,31 | 9,39 | +0,97% | 9,15 | 9,41 | 9,29 | 9,29 | 9,39 | 403 | 93.266.800 |
| 7/7/2025 | 9,32 | 9,30 | -1,48% | 9,20 | 9,51 | 9,32 | 9,20 | 9,31 | 429 | 67.854.200 |
| 4/7/2025 | 9,32 | 9,44 | +0,21% | 9,31 | 9,47 | 9,39 | 9,42 | 9,44 | 287 | 34.652.200 |
| 3/7/2025 | 9,30 | 9,42 | +1,40% | 9,30 | 9,56 | 9,46 | 9,42 | 9,47 | 493 | 103.162.000 |
| 2/7/2025 | 9,23 | 9,29 | +0,65% | 9,13 | 9,31 | 9,22 | 9,20 | 9,30 | 354 | 71.884.800 |
| 1/7/2025 | 9,30 | 9,23 | -0,22% | 9,18 | 9,35 | 9,26 | 9,21 | 9,23 | 345 | 53.562.800 |
| 30/6/2025 | 9,14 | 9,25 | +1,09% | 9,10 | 9,33 | 9,22 | 9,19 | 9,26 | 401 | 77.466.500 |
| 27/6/2025 | 9,13 | 9,15 | -0,22% | 9,05 | 9,24 | 9,14 | 9,07 | 9,15 | 475 | 81.905.100 |
| 26/6/2025 | 8,99 | 9,17 | +2,23% | 8,94 | 9,17 | 9,03 | 9,02 | 9,17 | 624 | 92.588.200 |
| 25/6/2025 | 9,07 | 8,97 | -1,54% | 8,97 | 9,14 | 9,04 | 8,97 | 9,04 | 519 | 61.810.400 |
| 24/6/2025 | 9,10 | 9,11 | +0,11% | 9,02 | 9,26 | 9,11 | 9,11 | 9,18 | 687 | 84.379.600 |
| 23/6/2025 | 8,98 | 9,10 | +0,66% | 8,81 | 9,11 | 8,99 | 9,10 | 9,11 | 440 | 69.470.900 |
| 20/6/2025 | 9,34 | 9,04 | -3,21% | 8,99 | 9,34 | 9,18 | 9,03 | 9,07 | 350 | 56.845.300 |
| 18/6/2025 | 9,12 | 9,34 | +2,41% | 9,05 | 9,39 | 9,29 | 9,30 | 9,34 | 860 | 125.693.900 |
| 17/6/2025 | 8,86 | 9,12 | +2,36% | 8,86 | 9,20 | 9,09 | 9,04 | 9,12 | 939 | 146.926.600 |
| 16/6/2025 | 9,00 | 8,91 | +0,68% | 8,91 | 9,13 | 9,01 | 8,90 | 9,00 | 355 | 53.522.400 |
| 13/6/2025 | 8,99 | 8,85 | -3,28% | 8,76 | 9,09 | 8,92 | 8,85 | 8,98 | 609 | 126.123.200 |
| 12/6/2025 | 9,15 | 9,15 | -0,22% | 8,92 | 9,19 | 9,08 | 9,00 | 9,15 | 350 | 56.063.800 |
| 11/6/2025 | 9,18 | 9,17 | -1,50% | 9,05 | 9,25 | 9,16 | 9,17 | 9,21 | 409 | 80.750.600 |
| 10/6/2025 | 9,21 | 9,31 | +1,53% | 9,19 | 9,45 | 9,33 | 9,30 | 9,31 | 419 | 59.081.900 |
| 9/6/2025 | 9,22 | 9,17 | -0,65% | 9,12 | 9,35 | 9,23 | 9,16 | 9,20 | 403 | 60.151.300 |
| 6/6/2025 | 9,53 | 9,23 | -2,53% | 9,23 | 9,54 | 9,38 | 9,23 | 9,30 | 391 | 72.954.100 |
| 5/6/2025 | 9,53 | 9,47 | -0,42% | 9,45 | 9,62 | 9,53 | 9,45 | 9,50 | 642 | 81.359.400 |
| 4/6/2025 | 9,48 | 9,51 | +1,71% | 9,42 | 9,78 | 9,60 | 9,44 | 9,51 | 670 | 144.393.800 |
| 3/6/2025 | 9,38 | 9,35 | +0,11% | 9,21 | 9,41 | 9,34 | 9,35 | 9,37 | 368 | 56.251.300 |
| 2/6/2025 | 9,26 | 9,34 | -0,43% | 9,20 | 9,43 | 9,28 | 9,25 | 9,34 | 374 | 78.383.100 |
| 30/5/2025 | 9,54 | 9,38 | -1,26% | 9,34 | 9,59 | 9,42 | 9,36 | 9,40 | 335 | 88.293.800 |
| 29/5/2025 | 9,44 | 9,50 | 0,00% | 9,30 | 9,53 | 9,42 | 9,42 | 9,50 | 411 | 93.808.900 |
| 28/5/2025 | 9,35 | 9,50 | -0,63% | 9,35 | 9,63 | 9,47 | 9,50 | 9,51 | 409 | 73.428.600 |
| 27/5/2025 | 9,25 | 9,56 | +4,03% | 9,25 | 9,58 | 9,45 | 9,52 | 9,56 | 360 | 62.766.600 |
| 26/5/2025 | 9,40 | 9,19 | -2,13% | 9,14 | 9,46 | 9,28 | 9,18 | 9,19 | 453 | 84.124.400 |
| 23/5/2025 | 9,13 | 9,39 | -0,53% | 9,02 | 9,39 | 9,23 | 9,26 | 9,40 | 552 | 146.274.400 |
| 22/5/2025 | 8,83 | 9,44 | +4,19% | 8,83 | 9,44 | 9,23 | 9,30 | 9,44 | 804 | 233.994.000 |
| 21/5/2025 | 9,00 | 9,06 | -0,11% | 8,90 | 9,07 | 8,99 | 9,00 | 9,06 | 522 | 124.174.000 |
| 20/5/2025 | 8,74 | 9,07 | +4,37% | 8,61 | 9,07 | 8,81 | 9,03 | 9,07 | 640 | 157.966.900 |
| 19/5/2025 | 8,58 | 8,69 | +0,58% | 8,56 | 8,90 | 8,69 | 8,58 | 8,69 | 596 | 153.287.200 |
| 16/5/2025 | 8,30 | 8,64 | +5,37% | 8,30 | 8,75 | 8,57 | 8,59 | 8,64 | 871 | 229.876.100 |
| 15/5/2025 | 7,76 | 8,20 | +5,94% | 7,74 | 8,20 | 8,01 | 8,15 | 8,20 | 767 | 151.424.900 |
| 14/5/2025 | 7,78 | 7,74 | -1,02% | 7,69 | 7,94 | 7,75 | 7,74 | 7,75 | 468 | 155.293.400 |
| 13/5/2025 | 7,90 | 7,82 | +0,26% | 7,80 | 7,90 | 7,86 | 7,82 | 7,88 | 540 | 83.315.300 |
| 12/5/2025 | 7,89 | 7,80 | -0,51% | 7,79 | 7,95 | 7,84 | 7,80 | 7,83 | 402 | 92.732.200 |
| 9/5/2025 | 7,81 | 7,84 | -0,51% | 7,77 | 7,88 | 7,82 | 7,80 | 7,85 | 308 | 34.904.200 |
| 8/5/2025 | 7,71 | 7,88 | +3,28% | 7,71 | 7,90 | 7,81 | 7,80 | 7,88 | 403 | 87.255.400 |
| 7/5/2025 | 7,70 | 7,63 | -1,04% | 7,63 | 7,74 | 7,67 | 7,63 | 7,66 | 324 | 34.918.300 |
| 6/5/2025 | 7,68 | 7,71 | +0,39% | 7,68 | 7,85 | 7,75 | 7,71 | 7,74 | 439 | 83.412.300 |
| 5/5/2025 | 7,94 | 7,68 | -3,27% | 7,67 | 7,94 | 7,74 | 7,68 | 7,72 | 349 | 66.506.500 |
| 2/5/2025 | 7,97 | 7,94 | +0,76% | 7,86 | 8,03 | 7,90 | 7,94 | 7,96 | 376 | 47.613.500 |
| 29/4/2025 | 7,85 | 7,88 | -2,11% | 7,70 | 7,97 | 7,82 | 7,83 | 7,89 | 483 | 79.369.400 |
| 28/4/2025 | 8,12 | 8,05 | -1,59% | 7,97 | 8,16 | 8,05 | 8,05 | 8,06 | 412 | 65.636.200 |
| 25/4/2025 | 8,00 | 8,18 | +2,38% | 7,93 | 8,20 | 8,12 | 8,10 | 8,18 | 488 | 74.545.000 |
| 24/4/2025 | 7,86 | 7,99 | +1,52% | 7,83 | 8,03 | 7,95 | 7,99 | 8,00 | 675 | 134.599.100 |
| 23/4/2025 | 7,98 | 7,87 | -0,38% | 7,82 | 8,00 | 7,93 | 7,82 | 7,88 | 332 | 38.870.100 |
| 22/4/2025 | 7,82 | 7,90 | +1,28% | 7,76 | 7,98 | 7,88 | 7,80 | 7,90 | 465 | 57.491.600 |
| 17/4/2025 | 7,85 | 7,80 | +0,78% | 7,76 | 7,92 | 7,83 | 7,80 | 7,83 | 553 | 68.572.200 |
| 16/4/2025 | 7,88 | 7,74 | -1,28% | 7,73 | 7,95 | 7,84 | 7,74 | 7,88 | 451 | 67.576.800 |
| 15/4/2025 | 7,70 | 7,84 | +1,82% | 7,69 | 7,85 | 7,76 | 7,79 | 7,85 | 458 | 53.576.600 |
| 14/4/2025 | 7,66 | 7,70 | +0,26% | 7,65 | 7,89 | 7,75 | 7,69 | 7,70 | 365 | 45.188.500 |
| 11/4/2025 | 7,56 | 7,68 | +1,45% | 7,53 | 7,70 | 7,63 | 7,62 | 7,68 | 360 | 39.999.900 |
| 10/4/2025 | 7,74 | 7,57 | -1,69% | 7,55 | 7,88 | 7,68 | 7,56 | 7,65 | 450 | 58.579.200 |
| 9/4/2025 | 7,49 | 7,70 | +3,91% | 7,28 | 7,76 | 7,53 | 7,70 | 7,71 | 746 | 89.716.300 |
| 8/4/2025 | 7,43 | 7,41 | +0,14% | 7,33 | 7,64 | 7,47 | 7,36 | 7,41 | 597 | 68.333.300 |
| 7/4/2025 | 7,53 | 7,40 | -3,14% | 7,30 | 7,57 | 7,42 | 7,39 | 7,43 | 1.310 | 163.486.300 |
| 4/4/2025 | 7,74 | 7,64 | -2,05% | 7,52 | 7,74 | 7,61 | 7,64 | 7,69 | 681 | 165.978.600 |
| 3/4/2025 | 7,88 | 7,80 | -2,01% | 7,70 | 7,97 | 7,84 | 7,80 | 7,83 | 807 | 147.957.800 |
| 2/4/2025 | 7,84 | 7,96 | +1,53% | 7,80 | 7,97 | 7,89 | 7,96 | 7,97 | 311 | 32.757.900 |
| 1/4/2025 | 7,80 | 7,84 | +0,51% | 7,66 | 7,88 | 7,78 | 7,81 | 7,85 | 438 | 53.421.400 |
| 31/3/2025 | 7,92 | 7,80 | -1,39% | 7,60 | 7,92 | 7,78 | 7,78 | 7,80 | 685 | 118.058.100 |
| 28/3/2025 | 8,05 | 7,91 | -1,74% | 7,90 | 8,05 | 7,94 | 7,90 | 7,91 | 510 | 96.912.000 |
| 27/3/2025 | 8,11 | 8,05 | -0,74% | 7,95 | 8,11 | 8,02 | 8,05 | 8,08 | 584 | 86.133.500 |
| 26/3/2025 | 8,05 | 8,11 | +1,12% | 7,89 | 8,16 | 8,01 | 8,10 | 8,11 | 717 | 116.652.500 |
| 25/3/2025 | 8,00 | 8,02 | -1,11% | 7,80 | 8,08 | 7,97 | 7,99 | 8,03 | 848 | 143.055.900 |
| 24/3/2025 | 8,14 | 8,11 | -0,37% | 8,06 | 8,23 | 8,13 | 8,06 | 8,11 | 301 | 56.585.300 |
| 21/3/2025 | 8,14 | 8,14 | -0,12% | 8,05 | 8,15 | 8,10 | 8,11 | 8,14 | 240 | 31.349.500 |
| 20/3/2025 | 8,13 | 8,15 | -1,33% | 8,08 | 8,26 | 8,12 | 8,11 | 8,15 | 276 | 33.712.200 |
| 19/3/2025 | 8,19 | 8,26 | +3,25% | 8,05 | 8,26 | 8,13 | 8,18 | 8,26 | 542 | 78.560.600 |
| 18/3/2025 | 8,15 | 8,00 | -2,32% | 8,00 | 8,21 | 8,08 | 8,00 | 8,09 | 555 | 92.044.300 |
| 17/3/2025 | 8,08 | 8,19 | +0,49% | 8,08 | 8,40 | 8,25 | 8,19 | 8,22 | 549 | 83.617.300 |
| 14/3/2025 | 8,09 | 8,15 | -0,12% | 8,09 | 8,34 | 8,23 | 8,11 | 8,15 | 366 | 54.582.300 |
| 13/3/2025 | 7,98 | 8,16 | +2,64% | 7,91 | 8,16 | 8,04 | 8,16 | 8,17 | 693 | 77.799.900 |
| 12/3/2025 | 8,13 | 7,95 | -0,75% | 7,95 | 8,13 | 7,99 | 7,95 | 8,02 | 323 | 47.981.900 |
| 11/3/2025 | 8,00 | 8,01 | +0,13% | 7,96 | 8,14 | 8,00 | 8,01 | 8,06 | 329 | 62.778.800 |
| 10/3/2025 | 8,18 | 8,00 | -2,20% | 8,00 | 8,18 | 8,05 | 7,99 | 8,14 | 266 | 28.823.200 |
| 7/3/2025 | 8,10 | 8,18 | +1,11% | 7,93 | 8,21 | 8,12 | 8,10 | 8,18 | 615 | 66.787.300 |
| 6/3/2025 | 7,91 | 8,09 | +2,15% | 7,91 | 8,21 | 8,02 | 8,09 | 8,10 | 640 | 72.560.300 |
| 5/3/2025 | 8,13 | 7,92 | -0,50% | 7,86 | 8,13 | 7,94 | 7,92 | 7,93 | 361 | 47.170.800 |
| 28/2/2025 | 8,12 | 7,96 | -3,05% | 7,96 | 8,21 | 8,04 | 7,96 | 8,05 | 559 | 62.337.100 |
| 27/2/2025 | 8,11 | 8,21 | +1,36% | 8,04 | 8,21 | 8,10 | 8,11 | 8,25 | 584 | 56.031.600 |
| 26/2/2025 | 8,37 | 8,10 | -2,64% | 8,10 | 8,37 | 8,23 | 8,10 | 8,14 | 403 | 93.937.900 |
| 25/2/2025 | 8,21 | 8,32 | +0,73% | 8,15 | 8,36 | 8,22 | 8,29 | 8,33 | 585 | 65.985.100 |
| 24/2/2025 | 8,40 | 8,26 | -1,90% | 8,12 | 8,48 | 8,27 | 8,20 | 8,26 | 575 | 90.276.600 |
| 21/2/2025 | 8,40 | 8,42 | +0,24% | 8,35 | 8,46 | 8,41 | 8,40 | 8,42 | 336 | 36.343.700 |
| 20/2/2025 | 8,49 | 8,40 | +0,36% | 8,31 | 8,49 | 8,37 | 8,35 | 8,40 | 357 | 44.371.600 |
| 19/2/2025 | 8,68 | 8,37 | -4,23% | 8,37 | 8,68 | 8,50 | 8,37 | 8,47 | 340 | 49.775.500 |
| 18/2/2025 | 8,69 | 8,74 | +1,27% | 8,52 | 8,75 | 8,62 | 8,67 | 8,74 | 472 | 47.714.300 |
| 17/2/2025 | 8,43 | 8,63 | +1,65% | 8,30 | 8,73 | 8,60 | 8,55 | 8,63 | 482 | 71.543.500 |
| 14/2/2025 | 8,53 | 8,49 | -0,47% | 8,38 | 8,62 | 8,45 | 8,44 | 8,49 | 578 | 81.453.400 |
| 13/2/2025 | 8,23 | 8,53 | +3,52% | 8,23 | 8,53 | 8,36 | 8,50 | 8,53 | 484 | 59.327.900 |
| 12/2/2025 | 8,25 | 8,24 | -1,79% | 8,20 | 8,40 | 8,26 | 8,23 | 8,24 | 378 | 49.428.200 |
| 11/2/2025 | 8,20 | 8,39 | +2,32% | 8,19 | 8,40 | 8,31 | 8,29 | 8,39 | 407 | 46.339.800 |
| 10/2/2025 | 8,16 | 8,20 | 0,00% | 8,16 | 8,39 | 8,27 | 8,20 | 8,31 | 305 | 43.281.900 |
| 7/2/2025 | 8,31 | 8,20 | -1,20% | 8,20 | 8,46 | 8,31 | 8,18 | 8,20 | 534 | 136.265.300 |
| 6/2/2025 | 8,25 | 8,30 | -0,84% | 8,10 | 8,45 | 8,28 | 8,25 | 8,30 | 512 | 64.861.400 |
| 5/2/2025 | 8,67 | 8,37 | -1,41% | 8,36 | 8,67 | 8,42 | 8,37 | 8,40 | 295 | 37.475.700 |
| 4/2/2025 | 8,50 | 8,49 | -0,12% | 8,35 | 8,56 | 8,44 | 8,49 | 8,55 | 356 | 44.440.100 |
| 3/2/2025 | 8,60 | 8,50 | -1,62% | 8,45 | 8,64 | 8,54 | 8,48 | 8,55 | 412 | 49.714.000 |
| 31/1/2025 | 8,85 | 8,64 | -2,26% | 8,48 | 8,85 | 8,60 | 8,52 | 8,66 | 498 | 72.863.100 |
| 30/1/2025 | 8,54 | 8,84 | +3,63% | 8,54 | 8,84 | 8,71 | 8,74 | 8,84 | 366 | 39.667.900 |
| 29/1/2025 | 8,56 | 8,53 | -1,16% | 8,44 | 8,62 | 8,54 | 8,45 | 8,54 | 507 | 55.348.700 |
| 28/1/2025 | 8,86 | 8,63 | -2,04% | 8,53 | 8,90 | 8,67 | 8,63 | 8,69 | 372 | 53.631.800 |
| 27/1/2025 | 8,85 | 8,81 | +0,57% | 8,79 | 9,00 | 8,90 | 8,81 | 8,90 | 291 | 36.326.000 |
| 24/1/2025 | 8,51 | 8,76 | +1,86% | 8,46 | 8,90 | 8,79 | 8,75 | 8,77 | 392 | 43.970.200 |
| 23/1/2025 | 8,69 | 8,60 | -1,94% | 8,57 | 8,80 | 8,63 | 8,59 | 8,68 | 575 | 71.747.700 |
| 22/1/2025 | 8,66 | 8,77 | +0,69% | 8,63 | 8,82 | 8,73 | 8,67 | 8,78 | 570 | 80.516.800 |
| 21/1/2025 | 9,15 | 8,71 | -3,65% | 8,71 | 9,15 | 8,86 | 8,70 | 8,79 | 385 | 45.644.600 |
| 20/1/2025 | 8,94 | 9,04 | +3,08% | 8,70 | 9,16 | 9,00 | 8,99 | 9,04 | 765 | 118.551.100 |
| 17/1/2025 | 8,92 | 8,77 | -1,68% | 8,55 | 8,92 | 8,75 | 8,63 | 8,77 | 422 | 62.780.200 |
| 16/1/2025 | 8,65 | 8,92 | +3,00% | 8,53 | 8,97 | 8,78 | 8,90 | 8,92 | 470 | 101.380.700 |
| 15/1/2025 | 8,38 | 8,66 | +3,71% | 8,29 | 8,66 | 8,43 | 8,58 | 8,66 | 382 | 86.758.900 |
| 14/1/2025 | 8,34 | 8,35 | +2,45% | 8,20 | 8,43 | 8,35 | 8,29 | 8,35 | 390 | 47.429.800 |
| 13/1/2025 | 8,49 | 8,15 | -2,74% | 8,15 | 8,49 | 8,27 | 8,15 | 8,30 | 484 | 57.340.600 |
| 10/1/2025 | 8,50 | 8,38 | -0,95% | 8,23 | 8,60 | 8,37 | 8,27 | 8,40 | 428 | 52.755.600 |
| 9/1/2025 | 8,15 | 8,46 | +4,32% | 8,08 | 8,46 | 8,23 | 8,28 | 8,47 | 346 | 51.873.500 |
| 8/1/2025 | 8,22 | 8,11 | -1,10% | 8,06 | 8,22 | 8,10 | 8,09 | 8,15 | 389 | 48.485.600 |
| 7/1/2025 | 8,20 | 8,20 | 0,00% | 8,14 | 8,32 | 8,26 | 8,20 | 8,22 | 314 | 47.250.800 |
| 6/1/2025 | 8,18 | 8,20 | -0,36% | 8,10 | 8,28 | 8,18 | 8,19 | 8,20 | 267 | 40.193.200 |
| 3/1/2025 | 8,51 | 8,23 | -3,18% | 8,13 | 8,51 | 8,24 | 8,21 | 8,24 | 445 | 47.741.700 |
| 2/1/2025 | 8,38 | 8,50 | +1,55% | 8,23 | 8,50 | 8,38 | 8,30 | 8,50 | 469 | 74.526.900 |
| 30/12/2024 | 8,42 | 8,37 | -0,59% | 8,30 | 8,48 | 8,41 | 8,37 | 8,40 | 292 | 47.040.400 |
| 27/12/2024 | 8,50 | 8,42 | +0,24% | 8,30 | 8,72 | 8,40 | 8,32 | 8,42 | 434 | 55.317.200 |
| 26/12/2024 | 8,22 | 8,40 | +1,20% | 8,11 | 8,50 | 8,32 | 8,28 | 8,40 | 522 | 87.279.300 |
| 23/12/2024 | 8,46 | 8,30 | -2,35% | 8,20 | 8,50 | 8,30 | 8,30 | 8,32 | 456 | 124.704.900 |
| 20/12/2024 | 8,00 | 8,50 | +5,85% | 8,00 | 8,50 | 8,20 | 8,19 | 8,50 | 420 | 68.776.500 |
| 19/12/2024 | 7,92 | 8,03 | +2,42% | 7,80 | 8,12 | 7,97 | 8,03 | 8,10 | 346 | 77.325.600 |
| 18/12/2024 | 8,02 | 7,84 | -2,73% | 7,84 | 8,04 | 7,94 | 7,84 | 7,95 | 637 | 92.516.700 |
| 17/12/2024 | 8,39 | 8,06 | -3,93% | 8,06 | 8,39 | 8,18 | 8,05 | 8,10 | 484 | 68.541.700 |
| 16/12/2024 | 8,50 | 8,39 | -1,29% | 8,30 | 8,80 | 8,52 | 8,32 | 8,40 | 554 | 100.196.000 |
| 13/12/2024 | 8,27 | 8,50 | +2,78% | 8,19 | 8,62 | 8,42 | 8,50 | 8,56 | 524 | 114.836.900 |
| 12/12/2024 | 8,65 | 8,27 | -3,73% | 8,27 | 8,65 | 8,37 | 8,27 | 8,35 | 349 | 45.622.800 |
| 11/12/2024 | 8,39 | 8,59 | +2,38% | 8,29 | 8,59 | 8,44 | 8,43 | 8,60 | 670 | 128.626.500 |
| 10/12/2024 | 8,05 | 8,39 | +4,88% | 8,05 | 8,39 | 8,24 | 8,36 | 8,39 | 757 | 106.170.500 |
| 9/12/2024 | 8,41 | 8,00 | -4,76% | 8,00 | 8,59 | 8,22 | 8,00 | 8,26 | 677 | 124.079.500 |
| 6/12/2024 | 8,35 | 8,40 | +1,45% | 8,32 | 8,65 | 8,46 | 8,40 | 8,44 | 621 | 113.932.100 |
| 5/12/2024 | 8,29 | 8,28 | +2,86% | 8,15 | 8,38 | 8,26 | 8,21 | 8,28 | 458 | 61.167.600 |
| 4/12/2024 | 8,35 | 8,05 | -2,19% | 8,05 | 8,36 | 8,20 | 8,05 | 8,14 | 520 | 98.965.300 |
| 3/12/2024 | 8,31 | 8,23 | -0,36% | 8,19 | 8,36 | 8,26 | 8,22 | 8,30 | 376 | 54.978.500 |
| 2/12/2024 | 8,30 | 8,26 | +0,24% | 8,22 | 8,46 | 8,31 | 8,24 | 8,33 | 487 | 69.836.800 |
| 29/11/2024 | 8,12 | 8,24 | +0,37% | 8,11 | 8,34 | 8,25 | 8,23 | 8,32 | 541 | 91.521.200 |
| 28/11/2024 | 8,57 | 8,21 | -4,31% | 8,06 | 8,57 | 8,27 | 8,21 | 8,34 | 990 | 128.007.500 |
| 27/11/2024 | 8,57 | 8,58 | -0,23% | 8,38 | 8,61 | 8,49 | 8,58 | 8,59 | 576 | 95.792.800 |
| 26/11/2024 | 8,66 | 8,60 | -2,27% | 8,56 | 8,74 | 8,65 | 8,60 | 8,71 | 429 | 48.571.500 |
| 25/11/2024 | 8,32 | 8,80 | +3,65% | 8,32 | 8,80 | 8,49 | 8,47 | 8,80 | 377 | 60.282.000 |
| 22/11/2024 | 8,09 | 8,49 | +4,17% | 8,08 | 8,49 | 8,33 | 8,42 | 8,50 | 481 | 71.516.400 |
| 21/11/2024 | 8,15 | 8,15 | 0,00% | 7,97 | 8,18 | 8,05 | 8,06 | 8,15 | 591 | 82.196.700 |
| 19/11/2024 | 8,14 | 8,15 | +0,25% | 8,09 | 8,36 | 8,20 | 8,14 | 8,15 | 526 | 73.818.900 |
| 18/11/2024 | 8,26 | 8,13 | -0,97% | 8,07 | 8,35 | 8,19 | 8,13 | 8,27 | 655 | 69.327.600 |
| 14/11/2024 | 8,34 | 8,21 | -1,08% | 8,02 | 8,42 | 8,18 | 8,20 | 8,30 | 633 | 109.081.600 |
| 13/11/2024 | 8,41 | 8,30 | 0,00% | 7,95 | 8,47 | 8,11 | 8,30 | 8,35 | 1.054 | 275.484.900 |
| 12/11/2024 | 8,81 | 8,30 | -6,43% | 8,30 | 8,83 | 8,48 | 8,30 | 8,38 | 795 | 171.405.100 |
| 11/11/2024 | 8,61 | 8,87 | +3,02% | 8,47 | 8,90 | 8,60 | 8,79 | 8,87 | 454 | 85.487.500 |
| 8/11/2024 | 8,65 | 8,61 | -0,46% | 8,50 | 8,70 | 8,59 | 8,61 | 8,71 | 483 | 66.968.100 |
| 7/11/2024 | 8,72 | 8,65 | -0,92% | 8,65 | 8,88 | 8,75 | 8,65 | 8,72 | 483 | 77.269.700 |
| 6/11/2024 | 8,76 | 8,73 | -1,02% | 8,71 | 8,86 | 8,78 | 8,73 | 8,82 | 312 | 35.335.100 |
| 5/11/2024 | 8,97 | 8,82 | -0,90% | 8,76 | 8,97 | 8,80 | 8,80 | 8,82 | 352 | 47.969.700 |
| 4/11/2024 | 8,98 | 8,90 | -0,34% | 8,77 | 8,98 | 8,85 | 8,90 | 8,92 | 742 | 74.712.600 |
| 1/11/2024 | 8,88 | 8,93 | +1,71% | 8,73 | 8,93 | 8,77 | 8,75 | 8,96 | 428 | 53.171.900 |
| 31/10/2024 | 9,00 | 8,78 | -2,12% | 8,78 | 9,03 | 8,91 | 8,78 | 8,81 | 303 | 38.325.400 |
| 30/10/2024 | 8,85 | 8,97 | +1,01% | 8,84 | 9,12 | 8,98 | 8,97 | 9,04 | 357 | 47.247.700 |
| 29/10/2024 | 8,88 | 8,88 | +1,37% | 8,75 | 8,88 | 8,83 | 8,81 | 8,88 | 335 | 40.640.200 |
| 28/10/2024 | 8,80 | 8,76 | +0,69% | 8,74 | 8,98 | 8,82 | 8,76 | 8,80 | 370 | 47.147.300 |
| 25/10/2024 | 8,72 | 8,70 | +0,81% | 8,70 | 8,85 | 8,75 | 8,70 | 8,78 | 363 | 43.060.900 |
| 24/10/2024 | 8,80 | 8,63 | -1,93% | 8,63 | 8,89 | 8,72 | 8,63 | 8,89 | 384 | 79.969.000 |
| 23/10/2024 | 9,06 | 8,80 | -2,11% | 8,80 | 9,06 | 8,93 | 8,80 | 8,90 | 271 | 32.779.200 |
| 22/10/2024 | 8,92 | 8,99 | +0,45% | 8,88 | 9,09 | 8,98 | 8,92 | 8,99 | 383 | 54.648.400 |
| 21/10/2024 | 8,87 | 8,95 | +0,90% | 8,87 | 9,05 | 8,97 | 8,95 | 9,03 | 390 | 59.588.500 |
| 18/10/2024 | 8,88 | 8,87 | -0,22% | 8,84 | 9,01 | 8,88 | 8,87 | 8,89 | 321 | 48.174.300 |
| 17/10/2024 | 8,90 | 8,89 | -0,45% | 8,83 | 9,02 | 8,92 | 8,88 | 8,92 | 382 | 49.545.100 |
| 16/10/2024 | 9,04 | 8,93 | -1,22% | 8,91 | 9,07 | 8,98 | 8,93 | 9,00 | 398 | 53.574.400 |
| 15/10/2024 | 8,90 | 9,04 | +1,92% | 8,83 | 9,16 | 8,98 | 9,04 | 9,07 | 413 | 60.172.700 |
| 14/10/2024 | 8,75 | 8,87 | +1,95% | 8,68 | 8,90 | 8,77 | 8,84 | 8,88 | 302 | 50.539.800 |
| 11/10/2024 | 8,90 | 8,70 | -2,79% | 8,70 | 8,93 | 8,79 | 8,70 | 8,74 | 349 | 42.913.000 |
| 10/10/2024 | 8,78 | 8,95 | +3,11% | 8,76 | 8,98 | 8,88 | 8,90 | 8,95 | 338 | 59.205.300 |
| 9/10/2024 | 8,75 | 8,68 | -0,80% | 8,65 | 8,77 | 8,69 | 8,68 | 8,75 | 288 | 43.480.100 |
| 8/10/2024 | 8,75 | 8,75 | -0,46% | 8,68 | 8,86 | 8,76 | 8,75 | 8,81 | 275 | 51.018.400 |
| 7/10/2024 | 8,90 | 8,79 | -1,35% | 8,78 | 8,95 | 8,81 | 8,79 | 8,81 | 342 | 51.560.900 |
| 4/10/2024 | 8,87 | 8,91 | +0,91% | 8,77 | 8,91 | 8,81 | 8,80 | 8,92 | 314 | 46.040.300 |
| 3/10/2024 | 8,92 | 8,83 | -2,32% | 8,78 | 9,01 | 8,85 | 8,83 | 8,90 | 325 | 49.209.100 |
| 2/10/2024 | 8,99 | 9,04 | +1,92% | 8,92 | 9,16 | 9,04 | 8,95 | 9,04 | 328 | 60.428.400 |
| 1/10/2024 | 9,00 | 8,87 | -1,22% | 8,85 | 9,09 | 8,97 | 8,87 | 8,94 | 329 | 66.291.800 |
| 30/9/2024 | 9,10 | 8,98 | +1,13% | 8,85 | 9,12 | 8,94 | 8,98 | 9,03 | 368 | 82.660.600 |
| 26/9/2024 | 8,93 | 8,88 | +0,57% | 8,79 | 8,93 | 8,82 | 8,83 | 8,88 | 220 | 46.692.400 |
| 25/9/2024 | 8,86 | 8,83 | -0,34% | 8,78 | 8,97 | 8,85 | 8,83 | 8,84 | 318 | 95.768.400 |
| 24/9/2024 | 8,90 | 8,86 | +0,80% | 8,79 | 8,94 | 8,85 | 8,85 | 8,87 | 201 | 38.155.800 |
| 23/9/2024 | 8,85 | 8,79 | +0,11% | 8,64 | 8,85 | 8,75 | 8,72 | 8,79 | 320 | 60.147.000 |
| 20/9/2024 | 9,04 | 8,78 | -2,77% | 8,66 | 9,04 | 8,83 | 8,78 | 8,79 | 566 | 123.942.800 |
| 19/9/2024 | 9,14 | 9,03 | -0,33% | 8,98 | 9,17 | 9,04 | 9,03 | 9,12 | 432 | 194.398.400 |
| 18/9/2024 | 9,15 | 9,06 | -0,98% | 8,98 | 9,24 | 9,05 | 9,03 | 9,06 | 568 | 268.111.700 |
| 17/9/2024 | 9,32 | 9,15 | -1,08% | 9,13 | 9,32 | 9,18 | 9,15 | 9,22 | 321 | 43.905.700 |
| 16/9/2024 | 9,13 | 9,25 | -0,43% | 9,09 | 9,29 | 9,17 | 9,18 | 9,25 | 337 | 49.203.900 |
| 13/9/2024 | 9,13 | 9,29 | +1,75% | 9,13 | 9,49 | 9,23 | 9,19 | 9,30 | 368 | 79.344.500 |
| 12/9/2024 | 9,18 | 9,13 | -1,72% | 9,09 | 9,29 | 9,16 | 9,13 | 9,23 | 205 | 43.147.000 |
| 11/9/2024 | 9,27 | 9,29 | 0,00% | 9,13 | 9,29 | 9,20 | 9,24 | 9,29 | 160 | 27.076.100 |
| 10/9/2024 | 8,95 | 9,29 | +3,45% | 8,95 | 9,29 | 9,02 | 9,09 | 9,29 | 350 | 72.581.700 |