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.
DOTZ3F - DOTZ SA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 4,04 | 3,69 | -9,34% | 3,69 | 4,15 | 3,91 | 3,69 | 4,00 | 25 | 107.972 |
| 2/6/2026 | 4,08 | 4,07 | -0,73% | 4,00 | 4,08 | 4,03 | 4,07 | 4,09 | 10 | 56.906 |
| 1/6/2026 | 4,12 | 4,10 | +2,76% | 3,95 | 4,12 | 4,02 | 3,94 | 4,10 | 12 | 69.209 |
| 29/5/2026 | 4,03 | 3,99 | +1,27% | 3,94 | 4,03 | 3,97 | 3,97 | 4,10 | 10 | 49.710 |
| 28/5/2026 | 4,03 | 3,94 | -4,37% | 3,93 | 4,26 | 4,13 | 3,94 | 4,15 | 16 | 53.690 |
| 27/5/2026 | 3,84 | 4,12 | +11,35% | 3,83 | 4,12 | 4,01 | 3,87 | 4,10 | 21 | 148.230 |
| 26/5/2026 | 3,78 | 3,70 | -2,37% | 3,70 | 3,78 | 3,75 | 3,69 | 3,89 | 5 | 22.512 |
| 25/5/2026 | 4,00 | 3,79 | +0,80% | 3,79 | 4,00 | 3,83 | 3,78 | 3,99 | 5 | 5.368 |
| 22/5/2026 | 3,72 | 3,76 | -1,05% | 3,69 | 3,94 | 3,79 | 3,76 | 3,91 | 22 | 163.001 |
| 21/5/2026 | 3,93 | 3,80 | +0,53% | 3,80 | 3,96 | 3,84 | 3,80 | 3,90 | 16 | 56.125 |
| 20/5/2026 | 3,94 | 3,78 | -0,26% | 3,74 | 3,94 | 3,83 | 3,72 | 3,90 | 18 | 152.680 |
| 19/5/2026 | 4,04 | 3,79 | -6,19% | 3,70 | 4,37 | 4,03 | 3,79 | 4,35 | 50 | 290.172 |
| 18/5/2026 | 3,95 | 4,04 | +7,73% | 3,71 | 4,49 | 4,02 | 4,00 | 4,05 | 49 | 363.427 |
| 15/5/2026 | 3,10 | 3,75 | +21,36% | 3,10 | 4,00 | 3,69 | 3,75 | 3,94 | 96 | 441.972 |
| 14/5/2026 | 2,99 | 3,09 | +0,65% | 2,79 | 3,09 | 2,93 | 2,99 | 3,07 | 13 | 53.040 |
| 13/5/2026 | 2,99 | 3,07 | +2,68% | 2,99 | 3,09 | 3,03 | 3,00 | 3,09 | 11 | 90.747 |
| 12/5/2026 | 2,98 | 2,99 | -1,97% | 2,98 | 3,00 | 2,98 | 3,00 | 3,05 | 7 | 9.249 |
| 11/5/2026 | 3,19 | 3,05 | -1,93% | 3,05 | 3,21 | 3,16 | 3,01 | 3,05 | 10 | 52.807 |
| 8/5/2026 | 2,98 | 3,11 | +4,01% | 2,98 | 3,13 | 3,03 | 3,01 | 3,19 | 15 | 109.092 |
| 7/5/2026 | 3,15 | 2,99 | -5,08% | 2,99 | 3,25 | 3,09 | 2,99 | 3,29 | 19 | 66.886 |
| 6/5/2026 | 3,15 | 3,15 | +1,94% | 3,15 | 3,19 | 3,18 | 3,15 | 3,23 | 3 | 7.010 |
| 5/5/2026 | 3,50 | 3,09 | -4,92% | 3,09 | 3,59 | 3,22 | 3,09 | 3,59 | 24 | 130.852 |
| 4/5/2026 | 3,55 | 3,25 | -2,99% | 3,24 | 3,55 | 3,43 | 3,25 | 3,54 | 8 | 26.829 |
| 30/4/2026 | 3,33 | 3,35 | +0,30% | 3,24 | 3,35 | 3,32 | 3,24 | 3,35 | 5 | 19.957 |
| 29/4/2026 | 3,41 | 3,34 | -4,02% | 3,33 | 3,41 | 3,35 | 3,33 | 3,79 | 12 | 44.620 |
| 28/4/2026 | 3,45 | 3,48 | +0,58% | 3,41 | 3,48 | 3,45 | 3,38 | 3,48 | 7 | 47.673 |
| 27/4/2026 | 3,60 | 3,46 | -5,98% | 3,45 | 3,81 | 3,67 | 3,45 | 3,94 | 13 | 47.060 |
| 24/4/2026 | 3,45 | 3,68 | +6,67% | 3,45 | 3,94 | 3,68 | 3,68 | 3,94 | 9 | 23.189 |
| 23/4/2026 | 3,58 | 3,45 | -4,96% | 3,45 | 3,80 | 3,63 | 3,45 | 4,15 | 17 | 104.745 |
| 22/4/2026 | 3,88 | 3,63 | -7,87% | 3,63 | 4,21 | 3,86 | 3,58 | 4,21 | 18 | 105.146 |
| 20/4/2026 | 3,84 | 3,94 | +0,51% | 3,84 | 4,15 | 4,03 | 3,81 | 3,95 | 13 | 74.174 |
| 17/4/2026 | 3,92 | 3,92 | +0,26% | 3,92 | 4,10 | 3,99 | 3,88 | 4,10 | 9 | 56.723 |
| 16/4/2026 | 3,82 | 3,91 | -2,25% | 3,82 | 3,94 | 3,86 | 3,59 | 3,91 | 9 | 69.617 |
| 15/4/2026 | 3,90 | 4,00 | +4,17% | 3,83 | 4,00 | 3,86 | 3,71 | 4,02 | 15 | 91.105 |
| 14/4/2026 | 3,98 | 3,84 | -0,78% | 3,58 | 3,98 | 3,79 | 3,77 | 3,93 | 12 | 20.878 |
| 13/4/2026 | 3,91 | 3,87 | +1,84% | 3,84 | 3,91 | 3,88 | 3,87 | 4,07 | 4 | 24.466 |
| 10/4/2026 | 4,14 | 3,80 | -7,09% | 3,73 | 4,14 | 3,90 | 3,75 | 3,89 | 13 | 63.624 |
| 9/4/2026 | 3,52 | 4,09 | +14,57% | 3,52 | 4,09 | 3,86 | 3,63 | 3,90 | 33 | 288.393 |
| 8/4/2026 | 3,64 | 3,57 | -1,65% | 3,41 | 3,65 | 3,56 | 3,59 | 3,74 | 12 | 115.533 |
| 7/4/2026 | 3,80 | 3,63 | -4,97% | 3,58 | 3,80 | 3,72 | 3,61 | 3,65 | 10 | 66.755 |
| 6/4/2026 | 3,62 | 3,82 | +5,82% | 3,45 | 3,82 | 3,75 | 3,64 | 3,70 | 12 | 169.822 |
| 2/4/2026 | 3,50 | 3,61 | +6,18% | 3,45 | 3,61 | 3,52 | 3,44 | 3,61 | 17 | 87.797 |
| 1/4/2026 | 3,29 | 3,40 | +4,62% | 3,29 | 3,63 | 3,44 | 3,41 | 3,56 | 31 | 247.461 |
| 31/3/2026 | 2,99 | 3,25 | +14,84% | 2,99 | 3,50 | 3,24 | 3,33 | 3,47 | 52 | 312.906 |
| 30/3/2026 | 2,86 | 2,83 | -3,08% | 2,83 | 3,01 | 2,87 | 2,83 | 3,00 | 28 | 71.107 |
| 27/3/2026 | 2,85 | 2,92 | +9,77% | 2,80 | 3,00 | 2,93 | 2,90 | 3,01 | 18 | 76.130 |
| 26/3/2026 | 3,10 | 2,66 | -13,07% | 2,66 | 3,10 | 2,83 | 2,66 | 2,71 | 44 | 196.824 |
| 25/3/2026 | 3,14 | 3,06 | -0,33% | 2,99 | 3,18 | 3,13 | 2,99 | 3,05 | 10 | 64.505 |
| 24/3/2026 | 2,99 | 3,07 | +2,68% | 2,99 | 3,08 | 3,04 | 2,99 | 3,07 | 11 | 59.427 |
| 23/3/2026 | 3,03 | 2,99 | -0,33% | 2,91 | 3,20 | 2,97 | 2,99 | 3,04 | 22 | 73.839 |
| 20/3/2026 | 3,34 | 3,00 | -9,64% | 3,00 | 3,39 | 3,09 | 3,00 | 3,30 | 17 | 95.523 |
| 19/3/2026 | 3,72 | 3,32 | -10,75% | 3,32 | 3,72 | 3,47 | 3,33 | 3,46 | 28 | 158.920 |
| 18/3/2026 | 4,00 | 3,72 | -8,15% | 3,72 | 4,00 | 3,80 | 3,73 | 3,99 | 21 | 85.990 |
| 17/3/2026 | 4,08 | 4,05 | +0,25% | 3,72 | 4,24 | 3,96 | 3,95 | 4,05 | 33 | 195.675 |
| 16/3/2026 | 4,05 | 4,04 | +1,00% | 4,01 | 4,30 | 4,16 | 4,11 | 4,20 | 29 | 114.430 |
| 13/3/2026 | 3,92 | 4,00 | -3,38% | 3,82 | 4,35 | 4,15 | 3,98 | 4,20 | 84 | 364.462 |
| 12/3/2026 | 3,08 | 4,14 | +35,74% | 2,81 | 4,25 | 3,83 | 3,10 | 4,22 | 115 | 600.811 |
| 11/3/2026 | 3,02 | 3,05 | +2,01% | 2,98 | 3,07 | 3,03 | 2,91 | 3,05 | 7 | 12.745 |
| 10/3/2026 | 2,80 | 2,99 | +4,55% | 2,80 | 3,00 | 2,92 | 2,81 | 2,99 | 5 | 3.798 |
| 9/3/2026 | 2,95 | 2,86 | -3,38% | 2,86 | 2,95 | 2,89 | 2,85 | 3,08 | 7 | 30.998 |
| 6/3/2026 | 2,98 | 2,96 | +0,34% | 2,88 | 2,98 | 2,89 | 2,89 | 3,09 | 10 | 29.268 |
| 5/3/2026 | 3,01 | 2,95 | -0,34% | 2,90 | 3,20 | 3,00 | 2,95 | 3,00 | 14 | 42.364 |
| 4/3/2026 | 3,11 | 2,96 | -0,67% | 2,96 | 3,27 | 3,08 | 2,95 | 3,11 | 16 | 25.570 |
| 3/3/2026 | 2,97 | 2,98 | -1,97% | 2,95 | 3,09 | 3,01 | 2,98 | 3,30 | 12 | 50.407 |
| 2/3/2026 | 2,96 | 3,04 | -1,30% | 2,96 | 3,33 | 3,24 | 2,96 | 3,31 | 16 | 63.861 |
| 27/2/2026 | 3,10 | 3,08 | -7,51% | 3,03 | 3,10 | 3,06 | 3,04 | 3,06 | 4 | 5.817 |
| 26/2/2026 | 3,32 | 3,33 | +12,50% | 3,26 | 3,33 | 3,28 | 3,03 | 3,33 | 12 | 41.379 |
| 25/2/2026 | 2,96 | 2,96 | 0,00% | 2,95 | 3,09 | 3,00 | 2,96 | 3,07 | 22 | 70.921 |
| 24/2/2026 | 2,96 | 2,96 | -1,00% | 2,96 | 2,96 | 2,96 | 2,96 | 3,08 | 3 | 9.176 |
| 23/2/2026 | 2,91 | 2,99 | +0,34% | 2,91 | 3,08 | 3,01 | 2,99 | 3,05 | 16 | 62.794 |
| 20/2/2026 | 2,86 | 2,98 | +2,05% | 2,82 | 2,98 | 2,91 | 2,97 | 3,05 | 4 | 9.925 |
| 19/2/2026 | 3,08 | 2,92 | +2,46% | 2,89 | 3,08 | 2,99 | 2,94 | 2,99 | 15 | 43.722 |
| 18/2/2026 | 2,89 | 2,85 | -1,38% | 2,80 | 2,93 | 2,89 | 2,80 | 2,85 | 15 | 70.338 |
| 13/2/2026 | 2,78 | 2,89 | -0,34% | 2,78 | 2,90 | 2,81 | 2,81 | 2,89 | 8 | 15.492 |
| 11/2/2026 | 2,83 | 2,90 | +2,11% | 2,83 | 3,11 | 3,00 | 2,89 | 2,95 | 27 | 89.134 |
| 10/2/2026 | 3,14 | 2,84 | -10,97% | 2,84 | 3,19 | 2,97 | 2,84 | 2,90 | 38 | 126.229 |
| 9/2/2026 | 3,30 | 3,19 | -4,78% | 3,19 | 3,36 | 3,24 | 3,19 | 4,00 | 21 | 105.549 |
| 6/2/2026 | 3,45 | 3,35 | -1,47% | 3,30 | 3,46 | 3,34 | 3,35 | 3,57 | 11 | 44.096 |
| 5/2/2026 | 3,55 | 3,40 | -4,23% | 3,40 | 3,60 | 3,48 | 3,32 | 3,40 | 25 | 143.640 |
| 4/2/2026 | 3,61 | 3,55 | -4,31% | 3,55 | 3,65 | 3,62 | 3,55 | 3,70 | 18 | 111.509 |
| 3/2/2026 | 3,73 | 3,71 | -6,31% | 3,71 | 3,73 | 3,72 | 3,73 | 3,94 | 12 | 49.891 |
| 2/2/2026 | 3,79 | 3,96 | +6,17% | 3,79 | 4,03 | 3,91 | 3,75 | 3,93 | 17 | 114.644 |
| 30/1/2026 | 4,22 | 3,73 | +0,27% | 3,73 | 4,22 | 3,86 | 3,73 | 4,17 | 15 | 66.858 |
| 29/1/2026 | 3,90 | 3,72 | -5,10% | 3,72 | 4,09 | 3,90 | 3,73 | 4,00 | 32 | 158.949 |
| 28/1/2026 | 4,10 | 3,92 | -5,77% | 3,87 | 4,20 | 3,97 | 3,91 | 4,09 | 24 | 173.859 |
| 27/1/2026 | 4,16 | 4,16 | -0,72% | 4,16 | 4,16 | 4,16 | 4,17 | 4,46 | 4 | 7.072 |
| 26/1/2026 | 4,09 | 4,19 | +2,44% | 4,09 | 4,19 | 4,16 | 4,09 | 4,39 | 6 | 7.492 |
| 23/1/2026 | 4,40 | 4,09 | -4,88% | 4,09 | 4,40 | 4,37 | 4,14 | 4,30 | 6 | 23.636 |
| 22/1/2026 | 4,20 | 4,30 | +2,63% | 4,05 | 4,30 | 4,20 | 4,08 | 4,15 | 8 | 61.766 |
| 21/1/2026 | 4,20 | 4,19 | -0,95% | 4,00 | 4,20 | 4,13 | 4,11 | 4,19 | 20 | 145.538 |
| 20/1/2026 | 4,41 | 4,23 | -2,76% | 4,23 | 4,41 | 4,27 | 4,10 | 4,40 | 3 | 5.552 |
| 19/1/2026 | 4,19 | 4,35 | +5,07% | 4,12 | 4,35 | 4,24 | 4,05 | 4,39 | 10 | 113.764 |
| 16/1/2026 | 4,00 | 4,14 | +0,98% | 3,97 | 4,14 | 4,12 | 4,00 | 4,11 | 13 | 173.684 |
| 15/1/2026 | 4,09 | 4,10 | +0,99% | 3,97 | 4,10 | 4,04 | 3,98 | 4,00 | 13 | 104.006 |
| 14/1/2026 | 4,08 | 4,06 | -1,46% | 4,06 | 4,29 | 4,13 | 4,06 | 4,12 | 12 | 59.956 |
| 13/1/2026 | 4,20 | 4,12 | +0,73% | 4,08 | 4,20 | 4,09 | 4,10 | 4,12 | 7 | 42.567 |
| 12/1/2026 | 4,29 | 4,09 | -3,76% | 4,09 | 4,35 | 4,18 | 4,09 | 4,29 | 20 | 180.580 |
| 9/1/2026 | 4,38 | 4,25 | -4,49% | 4,25 | 4,41 | 4,30 | 4,27 | 4,41 | 8 | 73.191 |
| 8/1/2026 | 4,35 | 4,45 | +2,06% | 4,33 | 4,45 | 4,38 | 4,33 | 4,44 | 10 | 80.636 |
| 7/1/2026 | 4,36 | 4,36 | -0,23% | 4,36 | 4,36 | 4,36 | 4,35 | 4,47 | 3 | 3.924 |
| 6/1/2026 | 4,53 | 4,37 | -6,02% | 4,37 | 4,53 | 4,45 | 4,37 | 4,49 | 13 | 119.298 |
| 5/1/2026 | 4,50 | 4,65 | +9,15% | 4,50 | 4,65 | 4,58 | 4,51 | 4,65 | 13 | 91.330 |
| 2/1/2026 | 4,64 | 4,26 | -13,06% | 4,00 | 4,69 | 4,45 | 4,26 | 4,69 | 53 | 285.507 |
| 30/12/2025 | 4,91 | 4,90 | -2,97% | 4,90 | 4,98 | 4,91 | 4,90 | 5,36 | 9 | 32.946 |
| 29/12/2025 | 5,01 | 5,05 | +1,00% | 4,98 | 5,05 | 5,04 | 4,92 | 5,05 | 6 | 39.876 |
| 26/12/2025 | 4,91 | 5,00 | +1,83% | 4,91 | 5,48 | 5,08 | 4,91 | 5,00 | 14 | 48.271 |
| 23/12/2025 | 5,05 | 4,91 | -2,77% | 4,91 | 5,05 | 4,96 | 5,16 | 5,50 | 7 | 120.070 |
| 22/12/2025 | 5,51 | 5,05 | -9,17% | 5,01 | 5,51 | 5,18 | 5,05 | 5,29 | 32 | 220.458 |
| 19/12/2025 | 6,08 | 5,56 | -5,44% | 5,56 | 6,08 | 5,72 | 5,56 | 5,77 | 24 | 156.363 |
| 18/12/2025 | 6,39 | 5,88 | -0,68% | 5,88 | 6,39 | 5,90 | 5,88 | 6,37 | 5 | 24.806 |
| 17/12/2025 | 6,30 | 5,92 | -8,07% | 5,92 | 6,30 | 6,00 | 5,89 | 6,39 | 23 | 130.349 |
| 16/12/2025 | 6,29 | 6,44 | +0,63% | 6,22 | 6,44 | 6,35 | 6,19 | 6,44 | 5 | 22.864 |
| 15/12/2025 | 6,44 | 6,40 | -0,78% | 6,33 | 6,44 | 6,34 | 6,33 | 6,40 | 8 | 18.410 |
| 12/12/2025 | 6,15 | 6,45 | +1,74% | 6,15 | 6,45 | 6,26 | 6,33 | 6,42 | 9 | 75.170 |
| 11/12/2025 | 6,36 | 6,34 | +5,14% | 6,21 | 6,36 | 6,26 | 6,15 | 6,37 | 6 | 60.161 |
| 10/12/2025 | 6,02 | 6,03 | +0,17% | 6,02 | 6,35 | 6,09 | 6,03 | 6,35 | 6 | 28.658 |
| 9/12/2025 | 6,21 | 6,02 | -3,37% | 6,02 | 6,21 | 6,11 | 6,02 | 6,36 | 6 | 69.044 |
| 8/12/2025 | 6,45 | 6,23 | -1,89% | 6,23 | 6,62 | 6,44 | 6,21 | 6,23 | 6 | 149.440 |
| 4/12/2025 | 6,16 | 6,35 | -1,70% | 6,16 | 6,60 | 6,49 | 6,36 | 6,62 | 15 | 112.952 |
| 3/12/2025 | 6,20 | 6,46 | -2,56% | 6,16 | 6,48 | 6,25 | 6,46 | 6,62 | 9 | 11.256 |
| 2/12/2025 | 6,38 | 6,63 | +6,08% | 6,01 | 6,63 | 6,26 | 5,72 | 6,63 | 20 | 169.822 |
| 1/12/2025 | 6,25 | 6,25 | +9,46% | 6,25 | 6,25 | 6,25 | 6,27 | 6,38 | 1 | 625 |
| 28/11/2025 | 5,71 | 5,71 | 0,00% | 5,71 | 5,71 | 5,71 | 5,88 | 6,25 | 1 | 2.855 |
| 27/11/2025 | 6,11 | 5,71 | -8,49% | 5,71 | 6,43 | 6,04 | 5,82 | 6,24 | 15 | 86.459 |
| 26/11/2025 | 6,28 | 6,24 | +7,22% | 6,24 | 6,31 | 6,28 | 5,85 | 6,38 | 3 | 10.051 |
| 25/11/2025 | 6,08 | 5,82 | -6,13% | 5,82 | 6,26 | 5,94 | 5,82 | 6,28 | 13 | 71.288 |
| 24/11/2025 | 6,06 | 6,20 | +2,31% | 6,06 | 6,49 | 6,12 | 6,06 | 6,08 | 7 | 14.710 |
| 21/11/2025 | 6,44 | 6,06 | -9,55% | 5,40 | 6,44 | 5,94 | 6,06 | 6,25 | 32 | 206.255 |
| 19/11/2025 | 6,75 | 6,70 | +0,30% | 6,49 | 6,75 | 6,56 | 6,67 | 6,91 | 32 | 43.979 |
| 18/11/2025 | 6,80 | 6,68 | -4,98% | 6,47 | 6,80 | 6,64 | 6,68 | 7,08 | 31 | 101.040 |
| 17/11/2025 | 6,69 | 7,03 | +0,43% | 6,69 | 7,05 | 6,84 | 6,80 | 7,03 | 9 | 122.520 |
| 14/11/2025 | 6,85 | 7,00 | -3,58% | 6,81 | 7,30 | 6,94 | 6,82 | 7,21 | 14 | 138.974 |
| 13/11/2025 | 7,22 | 7,26 | +2,54% | 6,85 | 7,26 | 7,10 | 7,26 | 7,35 | 16 | 88.766 |
| 12/11/2025 | 7,49 | 7,08 | -11,39% | 6,83 | 7,49 | 7,07 | 6,92 | 7,13 | 30 | 246.251 |
| 11/11/2025 | 7,18 | 7,99 | +0,63% | 7,13 | 7,99 | 7,63 | 7,30 | 7,99 | 22 | 90.857 |
| 10/11/2025 | 7,75 | 7,94 | +3,25% | 7,15 | 7,94 | 7,41 | 7,11 | 7,94 | 29 | 191.332 |
| 7/11/2025 | 7,10 | 7,69 | +3,22% | 7,10 | 7,69 | 7,46 | 7,12 | 7,69 | 10 | 59.719 |
| 6/11/2025 | 7,40 | 7,45 | -2,61% | 7,01 | 7,50 | 7,14 | 7,12 | 7,44 | 19 | 131.529 |
| 5/11/2025 | 7,67 | 7,65 | +0,39% | 7,65 | 7,67 | 7,65 | 7,51 | 7,69 | 3 | 18.364 |
| 4/11/2025 | 7,33 | 7,62 | +1,87% | 7,33 | 7,75 | 7,40 | 7,62 | 7,70 | 3 | 6.668 |
| 3/11/2025 | 7,70 | 7,48 | -0,53% | 7,48 | 7,70 | 7,53 | 7,59 | 7,80 | 10 | 94.205 |
| 31/10/2025 | 7,52 | 7,52 | -2,34% | 7,50 | 7,52 | 7,52 | 7,60 | 7,70 | 4 | 9.030 |
| 30/10/2025 | 7,75 | 7,70 | +0,79% | 7,65 | 7,75 | 7,69 | 7,60 | 7,75 | 10 | 70.069 |
| 29/10/2025 | 7,95 | 7,64 | -1,80% | 7,64 | 7,95 | 7,67 | 7,64 | 7,68 | 16 | 82.076 |
| 28/10/2025 | 7,93 | 7,78 | -1,64% | 7,60 | 7,93 | 7,72 | 7,79 | 7,95 | 4 | 78.824 |
| 27/10/2025 | 7,86 | 7,91 | +0,13% | 7,86 | 7,91 | 7,89 | 7,64 | 7,85 | 4 | 6.316 |
| 24/10/2025 | 7,96 | 7,90 | +1,41% | 7,41 | 7,96 | 7,64 | 7,61 | 7,89 | 15 | 115.428 |
| 23/10/2025 | 7,40 | 7,79 | +5,56% | 7,40 | 7,79 | 7,59 | 7,39 | 7,79 | 2 | 1.519 |
| 22/10/2025 | 7,41 | 7,38 | -7,75% | 7,29 | 7,72 | 7,48 | 7,38 | 7,69 | 20 | 127.169 |
| 21/10/2025 | 7,99 | 8,00 | +4,99% | 7,52 | 8,00 | 7,67 | 7,65 | 8,00 | 5 | 20.715 |
| 20/10/2025 | 7,74 | 7,62 | -3,54% | 7,41 | 7,74 | 7,60 | 7,62 | 7,94 | 10 | 42.579 |
| 17/10/2025 | 8,38 | 7,90 | -5,73% | 7,79 | 8,43 | 7,93 | 7,90 | 8,18 | 23 | 192.095 |
| 16/10/2025 | 7,31 | 8,38 | +6,75% | 7,31 | 8,38 | 7,87 | 7,55 | 8,18 | 21 | 196.062 |
| 15/10/2025 | 7,74 | 7,85 | +3,29% | 7,70 | 8,05 | 7,94 | 7,85 | 8,00 | 7 | 49.275 |
| 14/10/2025 | 7,60 | 7,60 | -0,26% | 7,60 | 7,60 | 7,67 | 7,60 | 7,76 | 8 | 52.220 |
| 13/10/2025 | 7,93 | 7,62 | -3,91% | 7,62 | 7,93 | 7,87 | 7,62 | 7,90 | 6 | 68.502 |
| 10/10/2025 | 7,51 | 7,93 | +5,73% | 7,51 | 7,93 | 7,76 | 7,93 | 8,05 | 9 | 111.789 |
| 9/10/2025 | 7,50 | 7,50 | +1,63% | 7,50 | 7,76 | 7,56 | 7,50 | 7,80 | 5 | 21.932 |
| 8/10/2025 | 7,60 | 7,38 | +1,65% | 7,11 | 7,81 | 7,53 | 7,23 | 7,72 | 18 | 235.201 |
| 7/10/2025 | 7,80 | 7,26 | -8,45% | 7,26 | 7,80 | 7,34 | 7,26 | 7,58 | 7 | 83.725 |
| 6/10/2025 | 7,37 | 7,93 | +10,60% | 7,04 | 7,93 | 7,54 | 7,06 | 7,93 | 26 | 275.463 |
| 3/10/2025 | 7,23 | 7,17 | +2,43% | 6,87 | 7,26 | 7,15 | 6,95 | 7,25 | 13 | 47.233 |
| 2/10/2025 | 7,29 | 7,00 | -0,71% | 7,00 | 7,29 | 7,00 | 7,00 | 7,29 | 6 | 70.729 |
| 1/10/2025 | 7,10 | 7,05 | +0,86% | 7,00 | 7,10 | 7,03 | 7,10 | 7,29 | 10 | 123.095 |
| 30/9/2025 | 7,17 | 6,99 | -0,14% | 6,85 | 7,23 | 7,08 | 6,90 | 7,18 | 13 | 172.188 |
| 29/9/2025 | 7,40 | 7,00 | -6,04% | 7,00 | 7,40 | 7,16 | 7,00 | 7,21 | 13 | 71.648 |
| 26/9/2025 | 7,60 | 7,45 | +2,34% | 6,85 | 7,60 | 7,23 | 7,20 | 7,58 | 20 | 135.329 |
| 25/9/2025 | 7,63 | 7,28 | -3,58% | 6,90 | 7,68 | 7,22 | 7,06 | 7,56 | 27 | 174.924 |
| 24/9/2025 | 7,92 | 7,55 | -0,66% | 7,41 | 8,04 | 7,58 | 7,51 | 7,70 | 34 | 342.976 |
| 23/9/2025 | 7,71 | 7,60 | -2,44% | 7,60 | 7,71 | 7,65 | 7,57 | 7,80 | 12 | 124.065 |
| 22/9/2025 | 8,58 | 7,79 | -8,35% | 7,64 | 8,58 | 7,97 | 7,63 | 7,79 | 42 | 518.139 |
| 19/9/2025 | 8,57 | 8,50 | -1,73% | 8,02 | 8,57 | 8,24 | 8,11 | 8,50 | 9 | 21.427 |
| 18/9/2025 | 8,71 | 8,65 | -0,92% | 8,65 | 8,84 | 8,70 | 8,55 | 8,65 | 17 | 114.856 |
| 17/9/2025 | 8,71 | 8,73 | -0,11% | 8,71 | 8,90 | 8,74 | 8,73 | 8,90 | 5 | 24.492 |
| 16/9/2025 | 8,95 | 8,74 | -0,23% | 8,72 | 8,95 | 8,75 | 8,74 | 8,89 | 8 | 87.595 |
| 15/9/2025 | 8,94 | 8,76 | -1,35% | 8,75 | 8,96 | 8,88 | 8,77 | 8,99 | 16 | 65.749 |
| 12/9/2025 | 8,93 | 8,88 | -1,00% | 8,32 | 8,97 | 8,64 | 8,55 | 8,88 | 16 | 67.465 |
| 11/9/2025 | 9,00 | 8,97 | +2,51% | 8,68 | 9,00 | 8,94 | 8,69 | 8,96 | 10 | 14.304 |
| 10/9/2025 | 9,06 | 8,75 | -0,68% | 8,35 | 9,06 | 8,66 | 8,43 | 8,75 | 20 | 187.253 |
| 9/9/2025 | 8,88 | 8,81 | -1,56% | 8,70 | 9,03 | 8,86 | 8,85 | 9,03 | 36 | 320.976 |
| 8/9/2025 | 9,13 | 8,95 | -0,89% | 8,83 | 9,13 | 8,92 | 8,84 | 8,95 | 25 | 188.296 |
| 5/9/2025 | 9,05 | 9,03 | -0,88% | 8,81 | 9,05 | 9,00 | 8,88 | 9,05 | 26 | 191.743 |
| 4/9/2025 | 9,05 | 9,11 | -2,36% | 8,84 | 9,23 | 8,99 | 9,10 | 9,15 | 122 | 2.086.500 |
| 3/9/2025 | 9,04 | 9,33 | +4,25% | 8,81 | 9,33 | 9,11 | 8,86 | 9,33 | 52 | 478.569 |
| 2/9/2025 | 8,72 | 8,95 | +4,07% | 8,35 | 8,95 | 8,59 | 8,39 | 8,96 | 41 | 281.003 |
| 1/9/2025 | 7,62 | 8,60 | +10,54% | 7,62 | 9,45 | 8,83 | 8,50 | 8,82 | 121 | 1.300.952 |
| 29/8/2025 | 7,78 | 7,78 | +1,04% | 7,28 | 7,90 | 7,73 | 7,78 | 7,90 | 20 | 162.429 |
| 28/8/2025 | 7,50 | 7,70 | +2,39% | 7,50 | 7,70 | 7,62 | 7,62 | 7,79 | 6 | 13.721 |
| 27/8/2025 | 7,43 | 7,52 | +5,92% | 7,20 | 7,52 | 7,43 | 7,31 | 7,52 | 17 | 250.446 |
| 26/8/2025 | 7,47 | 7,10 | -3,92% | 6,95 | 7,90 | 7,33 | 7,07 | 7,30 | 28 | 311.582 |
| 25/8/2025 | 7,40 | 7,39 | +2,35% | 7,24 | 7,50 | 7,43 | 7,26 | 7,50 | 12 | 48.333 |
| 22/8/2025 | 7,22 | 7,22 | -0,41% | 7,22 | 7,22 | 7,22 | 7,22 | 7,30 | 3 | 25.992 |
| 21/8/2025 | 7,51 | 7,25 | -1,36% | 7,17 | 7,52 | 7,23 | 7,10 | 7,17 | 11 | 96.971 |
| 20/8/2025 | 6,60 | 7,35 | +8,09% | 6,52 | 7,35 | 7,08 | 7,10 | 7,45 | 10 | 31.194 |
| 19/8/2025 | 7,27 | 6,80 | -7,48% | 6,80 | 7,30 | 7,08 | 6,80 | 7,08 | 31 | 181.260 |
| 18/8/2025 | 7,70 | 7,35 | -2,39% | 7,26 | 7,70 | 7,46 | 7,29 | 7,35 | 30 | 415.766 |
| 15/8/2025 | 7,51 | 7,53 | +1,76% | 7,45 | 8,04 | 7,65 | 7,41 | 7,53 | 22 | 295.521 |
| 14/8/2025 | 6,30 | 7,40 | +18,21% | 6,30 | 7,40 | 6,97 | 7,16 | 7,41 | 45 | 635.527 |
| 13/8/2025 | 6,52 | 6,26 | -5,15% | 6,03 | 6,68 | 6,21 | 6,29 | 6,48 | 18 | 65.211 |
| 12/8/2025 | 6,36 | 6,60 | -1,49% | 6,34 | 6,60 | 6,45 | 6,38 | 6,61 | 18 | 109.106 |
| 11/8/2025 | 6,49 | 6,70 | +9,84% | 6,19 | 6,70 | 6,51 | 6,35 | 6,70 | 16 | 59.326 |
| 8/8/2025 | 5,98 | 6,10 | +1,50% | 5,98 | 6,32 | 6,13 | 6,10 | 6,34 | 23 | 105.502 |
| 7/8/2025 | 6,30 | 6,01 | -0,17% | 5,50 | 6,30 | 6,15 | 6,01 | 6,25 | 19 | 127.485 |
| 6/8/2025 | 5,56 | 6,02 | -0,66% | 5,55 | 6,23 | 5,88 | 6,01 | 6,27 | 13 | 80.652 |
| 5/8/2025 | 6,03 | 6,06 | +0,83% | 5,56 | 6,06 | 5,94 | 5,63 | 6,06 | 21 | 106.453 |
| 4/8/2025 | 5,84 | 6,01 | +3,98% | 5,84 | 6,69 | 6,26 | 6,01 | 6,34 | 13 | 64.580 |
| 1/8/2025 | 5,52 | 5,78 | +8,04% | 5,52 | 6,05 | 5,74 | 5,78 | 6,10 | 31 | 233.145 |
| 31/7/2025 | 5,33 | 5,35 | +7,00% | 4,81 | 5,35 | 5,21 | 5,02 | 5,34 | 14 | 75.584 |
| 30/7/2025 | 5,15 | 5,00 | +2,46% | 5,00 | 5,26 | 5,14 | 4,66 | 5,33 | 10 | 10.795 |
| 29/7/2025 | 4,96 | 4,88 | +2,74% | 4,88 | 5,31 | 5,21 | 5,09 | 5,29 | 6 | 6.780 |
| 28/7/2025 | 5,33 | 4,75 | -5,00% | 4,54 | 5,33 | 5,03 | 4,72 | 5,15 | 24 | 46.779 |
| 25/7/2025 | 5,04 | 5,00 | +3,73% | 4,66 | 5,15 | 5,00 | 4,66 | 5,02 | 22 | 36.031 |
| 24/7/2025 | 4,86 | 4,82 | -2,82% | 4,72 | 5,33 | 4,94 | 4,76 | 5,02 | 19 | 169.099 |
| 23/7/2025 | 5,13 | 4,96 | -2,17% | 4,75 | 5,13 | 5,10 | 4,96 | 5,32 | 6 | 58.227 |
| 22/7/2025 | 5,07 | 5,07 | -0,98% | 5,07 | 5,07 | 5,05 | 5,00 | 5,05 | 4 | 16.685 |
| 21/7/2025 | 5,00 | 5,12 | +1,59% | 4,86 | 5,13 | 5,02 | 5,00 | 5,12 | 8 | 21.108 |
| 18/7/2025 | 4,99 | 5,04 | +3,70% | 4,80 | 5,04 | 4,92 | 4,83 | 5,04 | 11 | 70.954 |
| 17/7/2025 | 4,87 | 4,86 | -2,02% | 4,80 | 5,01 | 4,85 | 4,86 | 4,97 | 70 | 66.964 |
| 16/7/2025 | 4,87 | 4,96 | +5,53% | 4,79 | 4,96 | 4,85 | 4,81 | 4,96 | 18 | 225.784 |
| 15/7/2025 | 5,07 | 4,70 | -4,08% | 4,70 | 5,07 | 4,82 | 4,70 | 4,87 | 27 | 193.852 |
| 14/7/2025 | 5,47 | 4,90 | -5,22% | 4,81 | 5,47 | 4,96 | 5,00 | 5,55 | 22 | 160.323 |
| 11/7/2025 | 5,69 | 5,17 | -2,08% | 5,06 | 5,70 | 5,32 | 5,05 | 5,69 | 14 | 90.048 |
| 10/7/2025 | 5,65 | 5,28 | -6,88% | 5,18 | 5,65 | 5,35 | 5,28 | 5,45 | 24 | 170.858 |
| 9/7/2025 | 6,49 | 5,67 | -9,28% | 5,67 | 6,49 | 6,18 | 5,66 | 5,86 | 207 | 2.919.902 |
| 8/7/2025 | 6,24 | 6,25 | -5,59% | 6,01 | 6,36 | 6,26 | 6,25 | 6,48 | 81 | 497.470 |
| 7/7/2025 | 6,98 | 6,62 | -0,15% | 6,26 | 6,98 | 6,62 | 6,61 | 6,98 | 15 | 179.519 |
| 4/7/2025 | 6,35 | 6,63 | -3,07% | 6,35 | 7,03 | 6,80 | 6,63 | 7,02 | 20 | 100.042 |
| 3/7/2025 | 7,03 | 6,84 | +0,29% | 6,77 | 7,03 | 6,84 | 6,84 | 6,99 | 205 | 4.687.621 |
| 2/7/2025 | 7,03 | 6,82 | +0,44% | 6,70 | 7,03 | 6,79 | 6,73 | 7,00 | 180 | 4.100.114 |
| 1/7/2025 | 6,56 | 6,79 | +3,51% | 6,55 | 6,86 | 6,71 | 6,62 | 6,79 | 548 | 15.242.423 |
| 30/6/2025 | 6,80 | 6,56 | -6,29% | 6,53 | 7,01 | 6,67 | 6,55 | 6,76 | 326 | 7.078.596 |
| 27/6/2025 | 7,15 | 7,00 | -4,11% | 6,93 | 7,27 | 7,08 | 6,84 | 7,14 | 234 | 5.291.332 |
| 26/6/2025 | 7,25 | 7,30 | +0,83% | 7,24 | 7,30 | 7,24 | 7,24 | 7,40 | 4 | 23.178 |
| 25/6/2025 | 7,45 | 7,24 | -1,36% | 7,20 | 7,79 | 7,27 | 7,23 | 7,39 | 234 | 8.657.388 |
| 24/6/2025 | 7,40 | 7,34 | -1,74% | 7,22 | 7,60 | 7,50 | 7,22 | 7,42 | 185 | 4.555.488 |
| 23/6/2025 | 7,36 | 7,47 | +2,47% | 7,15 | 7,50 | 7,30 | 7,23 | 7,49 | 297 | 6.627.206 |
| 20/6/2025 | 7,30 | 7,29 | -2,67% | 7,26 | 7,50 | 7,42 | 7,27 | 7,43 | 69 | 985.474 |
| 18/6/2025 | 7,80 | 7,49 | -1,19% | 7,49 | 7,80 | 7,66 | 7,41 | 7,71 | 93 | 1.936.817 |
| 17/6/2025 | 7,88 | 7,58 | -3,07% | 7,57 | 7,88 | 7,74 | 7,55 | 7,73 | 174 | 4.892.696 |
| 16/6/2025 | 7,77 | 7,82 | +2,09% | 7,63 | 7,88 | 7,77 | 7,71 | 7,88 | 517 | 10.347.552 |
| 13/6/2025 | 7,59 | 7,66 | +1,32% | 7,36 | 7,75 | 7,57 | 7,39 | 7,73 | 158 | 3.388.657 |
| 12/6/2025 | 7,65 | 7,56 | +0,27% | 7,35 | 7,65 | 7,49 | 7,33 | 7,59 | 91 | 1.848.035 |
| 11/6/2025 | 7,43 | 7,54 | +4,72% | 7,20 | 7,54 | 7,42 | 7,32 | 7,51 | 47 | 1.029.035 |
| 10/6/2025 | 7,92 | 7,20 | -6,13% | 7,20 | 8,02 | 7,68 | 7,20 | 7,45 | 87 | 1.489.728 |
| 9/6/2025 | 7,74 | 7,67 | -2,91% | 7,67 | 8,21 | 7,84 | 7,67 | 7,95 | 186 | 3.816.170 |
| 6/6/2025 | 8,07 | 7,90 | -2,35% | 7,77 | 8,07 | 7,93 | 7,90 | 7,97 | 90 | 636.263 |
| 5/6/2025 | 7,52 | 8,09 | +5,34% | 7,52 | 8,09 | 7,86 | 7,71 | 8,09 | 33 | 446.528 |
| 4/6/2025 | 7,43 | 7,68 | +1,59% | 7,43 | 7,68 | 7,57 | 7,50 | 7,69 | 19 | 517.837 |